KSE - Delayed Quote • KRW
Samsung Electro-Mechanics Co., Ltd. (009150.KS)
As of 10:10 AM GMT+9. Market Open.
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 146,200.00 | 146,900.00 | 145,300.00 | 146,100.00 | 146,100.00 | 71,207 |
| Apr 24, 2024 | 144,800.00 | 149,200.00 | 144,800.00 | 148,000.00 | 148,000.00 | 359,089 |
| Apr 23, 2024 | 144,200.00 | 145,000.00 | 142,500.00 | 143,200.00 | 143,200.00 | 344,970 |
| Apr 22, 2024 | 144,300.00 | 145,300.00 | 143,200.00 | 144,900.00 | 144,900.00 | 246,835 |
| Apr 19, 2024 | 145,500.00 | 146,200.00 | 140,800.00 | 142,900.00 | 142,900.00 | 440,321 |
| Apr 18, 2024 | 147,500.00 | 149,000.00 | 145,600.00 | 146,700.00 | 146,700.00 | 414,224 |
| Apr 17, 2024 | 149,500.00 | 150,700.00 | 146,200.00 | 147,600.00 | 147,600.00 | 268,251 |
| Apr 16, 2024 | 149,200.00 | 150,000.00 | 146,000.00 | 148,500.00 | 148,500.00 | 494,652 |
| Apr 15, 2024 | 155,900.00 | 157,300.00 | 151,000.00 | 152,000.00 | 152,000.00 | 546,960 |
| Apr 12, 2024 | 158,100.00 | 160,200.00 | 155,800.00 | 157,700.00 | 157,700.00 | 420,160 |
| Apr 11, 2024 | 153,600.00 | 157,700.00 | 152,500.00 | 156,500.00 | 156,500.00 | 377,724 |
| Apr 9, 2024 | 158,600.00 | 159,200.00 | 153,600.00 | 157,300.00 | 157,300.00 | 467,953 |
| Apr 8, 2024 | 160,100.00 | 161,200.00 | 157,200.00 | 157,200.00 | 157,200.00 | 553,417 |
| Apr 5, 2024 | 153,500.00 | 159,900.00 | 151,000.00 | 158,900.00 | 158,900.00 | 992,302 |
| Apr 4, 2024 | 150,100.00 | 155,700.00 | 148,600.00 | 155,400.00 | 155,400.00 | 644,449 |
| Apr 3, 2024 | 153,000.00 | 153,100.00 | 148,000.00 | 148,000.00 | 148,000.00 | 516,705 |
| Apr 2, 2024 | 153,900.00 | 155,900.00 | 153,000.00 | 155,000.00 | 155,000.00 | 476,967 |
| Apr 1, 2024 | 150,100.00 | 154,600.00 | 150,100.00 | 153,900.00 | 153,900.00 | 715,862 |
| Mar 29, 2024 | 149,700.00 | 150,500.00 | 147,800.00 | 148,700.00 | 148,700.00 | 237,194 |
| Mar 28, 2024 | 148,100.00 | 150,700.00 | 147,300.00 | 149,900.00 | 149,900.00 | 313,187 |
| Mar 27, 2024 | 146,500.00 | 149,800.00 | 146,000.00 | 149,300.00 | 149,300.00 | 360,435 |
| Mar 26, 2024 | 147,000.00 | 149,500.00 | 145,700.00 | 145,900.00 | 145,900.00 | 410,385 |
| Mar 25, 2024 | 145,200.00 | 146,200.00 | 144,100.00 | 145,000.00 | 145,000.00 | 223,285 |
| Mar 22, 2024 | 148,200.00 | 149,500.00 | 143,300.00 | 144,900.00 | 144,900.00 | 599,778 |
| Mar 21, 2024 | 150,100.00 | 150,800.00 | 148,100.00 | 149,600.00 | 149,600.00 | 406,093 |
| Mar 20, 2024 | 149,700.00 | 150,600.00 | 146,800.00 | 147,600.00 | 147,600.00 | 398,918 |
| Mar 19, 2024 | 145,500.00 | 149,500.00 | 144,100.00 | 147,500.00 | 147,500.00 | 592,794 |
| Mar 18, 2024 | 147,400.00 | 147,700.00 | 142,100.00 | 145,200.00 | 145,200.00 | 435,419 |
| Mar 15, 2024 | 145,500.00 | 150,000.00 | 145,200.00 | 145,600.00 | 145,600.00 | 1,134,460 |
| Mar 14, 2024 | 138,200.00 | 145,000.00 | 138,000.00 | 144,500.00 | 144,500.00 | 1,078,094 |
| Mar 13, 2024 | 137,300.00 | 139,500.00 | 136,900.00 | 136,900.00 | 136,900.00 | 428,882 |
| Mar 12, 2024 | 135,600.00 | 136,500.00 | 134,300.00 | 135,900.00 | 135,900.00 | 195,808 |
| Mar 11, 2024 | 135,000.00 | 135,300.00 | 133,600.00 | 134,600.00 | 134,600.00 | 178,175 |
| Mar 8, 2024 | 133,300.00 | 135,700.00 | 133,200.00 | 135,400.00 | 135,400.00 | 346,422 |
| Mar 7, 2024 | 134,000.00 | 134,500.00 | 131,700.00 | 132,600.00 | 132,600.00 | 319,123 |
| Mar 6, 2024 | 135,700.00 | 136,000.00 | 132,300.00 | 133,400.00 | 133,400.00 | 551,552 |
| Mar 5, 2024 | 138,100.00 | 138,300.00 | 136,300.00 | 136,300.00 | 136,300.00 | 277,000 |
| Mar 4, 2024 | 141,000.00 | 141,000.00 | 136,500.00 | 138,000.00 | 138,000.00 | 605,330 |
| Feb 29, 2024 | 139,300.00 | 141,300.00 | 138,300.00 | 140,000.00 | 140,000.00 | 426,933 |
| Feb 28, 2024 | 137,500.00 | 140,500.00 | 137,200.00 | 139,300.00 | 139,300.00 | 500,244 |
| Feb 27, 2024 | 135,000.00 | 137,400.00 | 134,200.00 | 137,100.00 | 137,100.00 | 390,381 |
| Feb 26, 2024 | 136,400.00 | 136,400.00 | 134,100.00 | 134,100.00 | 134,100.00 | 271,767 |
| Feb 23, 2024 | 137,200.00 | 137,400.00 | 135,600.00 | 135,700.00 | 135,700.00 | 333,970 |
| Feb 22, 2024 | 137,500.00 | 138,900.00 | 135,700.00 | 136,500.00 | 136,500.00 | 500,518 |
| Feb 21, 2024 | 136,700.00 | 137,300.00 | 135,900.00 | 135,900.00 | 135,900.00 | 215,464 |
| Feb 20, 2024 | 137,200.00 | 137,700.00 | 136,200.00 | 136,900.00 | 136,900.00 | 184,386 |
| Feb 19, 2024 | 136,200.00 | 137,200.00 | 136,000.00 | 137,100.00 | 137,100.00 | 222,008 |
| Feb 16, 2024 | 138,000.00 | 138,000.00 | 136,100.00 | 136,100.00 | 136,100.00 | 308,866 |
| Feb 15, 2024 | 138,800.00 | 139,000.00 | 137,000.00 | 137,200.00 | 137,200.00 | 184,742 |
| Feb 14, 2024 | 137,600.00 | 137,900.00 | 136,600.00 | 137,500.00 | 137,500.00 | 249,277 |
| Feb 13, 2024 | 140,000.00 | 140,600.00 | 138,800.00 | 139,200.00 | 139,200.00 | 218,297 |
| Feb 8, 2024 | 140,400.00 | 140,600.00 | 137,200.00 | 138,800.00 | 138,800.00 | 254,615 |
| Feb 7, 2024 | 139,000.00 | 140,400.00 | 137,300.00 | 139,000.00 | 139,000.00 | 274,019 |
| Feb 6, 2024 | 136,100.00 | 138,800.00 | 135,100.00 | 138,600.00 | 138,600.00 | 316,074 |
| Feb 5, 2024 | 139,700.00 | 139,800.00 | 136,000.00 | 136,100.00 | 136,100.00 | 425,137 |
| Feb 2, 2024 | 140,500.00 | 142,500.00 | 139,400.00 | 140,200.00 | 140,200.00 | 395,951 |
| Feb 1, 2024 | 140,000.00 | 140,300.00 | 138,200.00 | 139,700.00 | 139,700.00 | 416,773 |
| Jan 31, 2024 | 141,000.00 | 141,000.00 | 138,600.00 | 139,600.00 | 139,600.00 | 399,565 |
| Jan 30, 2024 | 144,700.00 | 145,300.00 | 141,000.00 | 141,900.00 | 141,900.00 | 238,757 |
| Jan 29, 2024 | 143,500.00 | 145,600.00 | 142,200.00 | 143,100.00 | 143,100.00 | 235,890 |
| Jan 26, 2024 | 143,600.00 | 144,500.00 | 141,200.00 | 143,000.00 | 143,000.00 | 244,646 |
| Jan 25, 2024 | 146,400.00 | 146,500.00 | 143,700.00 | 144,600.00 | 144,600.00 | 195,665 |
| Jan 24, 2024 | 147,500.00 | 147,500.00 | 145,200.00 | 145,800.00 | 145,800.00 | 185,682 |
| Jan 23, 2024 | 148,500.00 | 149,100.00 | 146,500.00 | 147,500.00 | 147,500.00 | 181,032 |
| Jan 22, 2024 | 151,000.00 | 151,000.00 | 147,900.00 | 147,900.00 | 147,900.00 | 296,642 |
| Jan 19, 2024 | 141,100.00 | 148,300.00 | 141,000.00 | 147,500.00 | 147,500.00 | 488,997 |
| Jan 18, 2024 | 139,100.00 | 140,200.00 | 137,200.00 | 138,900.00 | 138,900.00 | 328,183 |
| Jan 17, 2024 | 147,300.00 | 147,600.00 | 136,700.00 | 138,600.00 | 138,600.00 | 615,658 |
| Jan 16, 2024 | 148,000.00 | 148,300.00 | 145,700.00 | 146,500.00 | 146,500.00 | 151,896 |
| Jan 15, 2024 | 145,200.00 | 149,100.00 | 145,200.00 | 147,500.00 | 147,500.00 | 52,632 |
| Jan 12, 2024 | 148,100.00 | 148,500.00 | 144,500.00 | 145,100.00 | 145,100.00 | 269,599 |
| Jan 11, 2024 | 149,600.00 | 150,400.00 | 146,800.00 | 147,500.00 | 147,500.00 | 289,007 |
| Jan 10, 2024 | 149,800.00 | 152,500.00 | 147,500.00 | 147,800.00 | 147,800.00 | 223,746 |
| Jan 9, 2024 | 152,000.00 | 154,000.00 | 148,200.00 | 148,800.00 | 148,800.00 | 356,757 |
| Jan 8, 2024 | 149,900.00 | 150,500.00 | 147,800.00 | 148,500.00 | 148,500.00 | 158,712 |
| Jan 5, 2024 | 151,600.00 | 152,800.00 | 148,500.00 | 149,200.00 | 149,200.00 | 314,707 |
| Jan 4, 2024 | 152,600.00 | 155,400.00 | 151,500.00 | 152,000.00 | 152,000.00 | 229,510 |
| Jan 3, 2024 | 157,400.00 | 157,900.00 | 153,400.00 | 154,000.00 | 154,000.00 | 303,730 |
| Jan 2, 2024 | 153,200.00 | 159,300.00 | 152,300.00 | 158,100.00 | 158,100.00 | 468,718 |
| Dec 28, 2023 | 150,600.00 | 153,200.00 | 150,300.00 | 153,200.00 | 153,200.00 | 244,642 |
| Dec 27, 2023 | 1,150.00 Dividend | |||||
| Dec 27, 2023 | 150,400.00 | 151,000.00 | 148,000.00 | 150,300.00 | 150,300.00 | 263,361 |
| Dec 26, 2023 | 151,400.00 | 152,400.00 | 150,200.00 | 150,800.00 | 149,650.00 | 134,214 |
| Dec 22, 2023 | 151,300.00 | 151,800.00 | 150,200.00 | 151,300.00 | 150,146.19 | 173,159 |
| Dec 21, 2023 | 149,500.00 | 150,900.00 | 149,200.00 | 150,200.00 | 149,054.58 | 127,489 |
| Dec 20, 2023 | 149,300.00 | 151,800.00 | 149,300.00 | 150,400.00 | 149,253.05 | 345,980 |
| Dec 19, 2023 | 152,000.00 | 152,400.00 | 148,500.00 | 149,800.00 | 148,657.63 | 393,000 |
| Dec 18, 2023 | 153,000.00 | 153,900.00 | 151,500.00 | 152,400.00 | 151,237.80 | 180,673 |
| Dec 15, 2023 | 155,000.00 | 155,400.00 | 152,000.00 | 153,400.00 | 152,230.17 | 253,291 |
| Dec 14, 2023 | 152,600.00 | 156,300.00 | 151,400.00 | 154,000.00 | 152,825.59 | 657,618 |
| Dec 13, 2023 | 150,000.00 | 156,400.00 | 149,800.00 | 150,300.00 | 149,153.81 | 954,794 |
| Dec 12, 2023 | 150,900.00 | 152,200.00 | 148,800.00 | 150,000.00 | 148,856.09 | 278,436 |
| Dec 11, 2023 | 152,100.00 | 153,200.00 | 150,100.00 | 150,500.00 | 149,352.28 | 285,551 |
| Dec 8, 2023 | 149,600.00 | 151,400.00 | 148,300.00 | 150,900.00 | 149,749.23 | 363,871 |
| Dec 7, 2023 | 149,000.00 | 149,400.00 | 146,800.00 | 147,700.00 | 146,573.64 | 254,246 |
| Dec 6, 2023 | 146,200.00 | 150,100.00 | 144,600.00 | 149,400.00 | 148,260.67 | 475,009 |
| Dec 5, 2023 | 144,000.00 | 147,000.00 | 144,000.00 | 145,300.00 | 144,191.94 | 246,418 |
| Dec 4, 2023 | 147,300.00 | 149,200.00 | 145,000.00 | 145,100.00 | 143,993.47 | 232,460 |
| Dec 1, 2023 | 146,500.00 | 147,400.00 | 145,400.00 | 146,700.00 | 145,581.27 | 199,195 |
| Nov 30, 2023 | 146,600.00 | 147,900.00 | 145,600.00 | 145,700.00 | 144,588.89 | 504,729 |
| Nov 29, 2023 | 143,300.00 | 147,000.00 | 141,500.00 | 146,100.00 | 144,985.84 | 428,058 |
| Nov 28, 2023 | 139,300.00 | 146,700.00 | 138,900.00 | 144,000.00 | 142,901.86 | 1,058,006 |
| Nov 27, 2023 | 137,000.00 | 138,800.00 | 137,000.00 | 138,300.00 | 137,245.33 | 191,010 |
| Nov 24, 2023 | 138,600.00 | 138,800.00 | 136,900.00 | 137,000.00 | 135,955.23 | 131,307 |
| Nov 23, 2023 | 138,700.00 | 139,700.00 | 138,000.00 | 138,200.00 | 137,146.09 | 110,380 |
| Nov 22, 2023 | 136,700.00 | 138,700.00 | 136,500.00 | 138,000.00 | 136,947.61 | 123,705 |
| Nov 21, 2023 | 138,900.00 | 140,100.00 | 137,600.00 | 137,700.00 | 136,649.91 | 223,166 |
| Nov 20, 2023 | 138,600.00 | 139,700.00 | 138,100.00 | 138,100.00 | 137,046.84 | 251,207 |
| Nov 17, 2023 | 136,600.00 | 139,800.00 | 136,600.00 | 139,400.00 | 138,336.94 | 266,448 |
| Nov 16, 2023 | 136,900.00 | 137,900.00 | 136,600.00 | 137,600.00 | 136,550.66 | 174,970 |
| Nov 15, 2023 | 136,700.00 | 138,000.00 | 135,700.00 | 137,700.00 | 136,649.91 | 328,290 |
| Nov 14, 2023 | 135,900.00 | 137,200.00 | 133,800.00 | 134,400.00 | 133,375.06 | 147,311 |
| Nov 13, 2023 | 135,700.00 | 136,400.00 | 133,300.00 | 134,600.00 | 133,573.55 | 132,889 |
| Nov 10, 2023 | 132,500.00 | 134,900.00 | 132,200.00 | 134,400.00 | 133,375.06 | 160,907 |
| Nov 9, 2023 | 133,500.00 | 135,100.00 | 133,400.00 | 133,500.00 | 132,481.92 | 213,771 |
| Nov 8, 2023 | 138,700.00 | 138,900.00 | 132,400.00 | 132,800.00 | 131,787.27 | 287,857 |
| Nov 7, 2023 | 138,400.00 | 139,100.00 | 135,600.00 | 136,900.00 | 135,856.00 | 312,364 |
| Nov 6, 2023 | 135,000.00 | 139,400.00 | 134,900.00 | 139,400.00 | 138,336.94 | 402,822 |
| Nov 3, 2023 | 132,100.00 | 134,900.00 | 130,800.00 | 134,200.00 | 133,176.59 | 306,419 |
| Nov 2, 2023 | 132,000.00 | 134,800.00 | 131,600.00 | 132,500.00 | 131,489.56 | 549,937 |
| Nov 1, 2023 | 124,600.00 | 129,700.00 | 124,300.00 | 128,000.00 | 127,023.88 | 450,500 |
| Oct 31, 2023 | 127,600.00 | 129,200.00 | 122,800.00 | 124,300.00 | 123,352.09 | 399,312 |
| Oct 30, 2023 | 123,000.00 | 128,700.00 | 122,500.00 | 126,400.00 | 125,436.07 | 418,761 |
| Oct 27, 2023 | 124,300.00 | 125,300.00 | 119,100.00 | 123,100.00 | 122,161.24 | 684,274 |
| Oct 26, 2023 | 139,100.00 | 140,400.00 | 124,100.00 | 124,100.00 | 123,153.62 | 1,298,276 |
| Oct 25, 2023 | 141,000.00 | 143,900.00 | 140,900.00 | 143,000.00 | 141,909.48 | 292,131 |
| Oct 24, 2023 | 141,000.00 | 143,000.00 | 139,100.00 | 140,800.00 | 139,726.27 | 285,962 |
| Oct 23, 2023 | 139,500.00 | 141,200.00 | 139,000.00 | 139,700.00 | 138,634.64 | 202,855 |
| Oct 20, 2023 | 141,600.00 | 141,600.00 | 139,000.00 | 139,500.00 | 138,436.17 | 298,683 |
| Oct 19, 2023 | 142,300.00 | 143,800.00 | 141,500.00 | 142,900.00 | 141,810.25 | 341,273 |
| Oct 18, 2023 | 139,100.00 | 144,900.00 | 139,000.00 | 144,800.00 | 143,695.75 | 780,484 |
| Oct 17, 2023 | 138,000.00 | 140,800.00 | 137,300.00 | 139,800.00 | 138,733.89 | 296,569 |
| Oct 16, 2023 | 138,500.00 | 140,200.00 | 135,300.00 | 136,800.00 | 135,756.77 | 240,276 |
| Oct 13, 2023 | 138,600.00 | 140,900.00 | 138,500.00 | 140,000.00 | 138,932.36 | 183,584 |
| Oct 12, 2023 | 138,600.00 | 140,400.00 | 137,700.00 | 140,400.00 | 139,329.31 | 262,631 |
| Oct 11, 2023 | 135,600.00 | 139,700.00 | 134,300.00 | 138,600.00 | 137,543.03 | 519,375 |
| Oct 10, 2023 | 133,700.00 | 136,700.00 | 133,000.00 | 134,400.00 | 133,375.06 | 343,133 |
| Oct 6, 2023 | 132,400.00 | 133,700.00 | 131,400.00 | 131,800.00 | 130,794.89 | 209,606 |
| Oct 5, 2023 | 133,500.00 | 134,300.00 | 132,200.00 | 132,500.00 | 131,489.56 | 161,754 |
| Oct 4, 2023 | 135,600.00 | 135,800.00 | 132,700.00 | 132,800.00 | 131,787.27 | 321,569 |
| Sep 27, 2023 | 135,300.00 | 137,600.00 | 134,700.00 | 137,400.00 | 136,352.19 | 163,969 |
| Sep 26, 2023 | 138,200.00 | 138,800.00 | 135,700.00 | 135,800.00 | 134,764.39 | 211,880 |
| Sep 25, 2023 | 137,700.00 | 138,800.00 | 137,000.00 | 138,400.00 | 137,344.56 | 204,197 |
| Sep 22, 2023 | 136,800.00 | 138,600.00 | 136,200.00 | 138,100.00 | 137,046.84 | 218,619 |
| Sep 21, 2023 | 140,900.00 | 142,200.00 | 138,700.00 | 138,700.00 | 137,642.28 | 284,604 |
| Sep 20, 2023 | 141,200.00 | 142,900.00 | 140,100.00 | 142,200.00 | 141,115.58 | 190,629 |
| Sep 19, 2023 | 141,700.00 | 143,900.00 | 141,700.00 | 141,800.00 | 140,718.64 | 246,097 |
| Sep 18, 2023 | 142,600.00 | 143,700.00 | 141,400.00 | 141,700.00 | 140,619.39 | 279,610 |
| Sep 15, 2023 | 143,200.00 | 144,800.00 | 142,200.00 | 144,400.00 | 143,298.81 | 428,291 |
| Sep 14, 2023 | 140,100.00 | 144,000.00 | 139,100.00 | 144,000.00 | 142,901.86 | 542,614 |
| Sep 13, 2023 | 139,200.00 | 141,500.00 | 139,000.00 | 139,600.00 | 138,535.41 | 264,614 |
| Sep 12, 2023 | 139,200.00 | 140,800.00 | 139,200.00 | 139,600.00 | 138,535.41 | 280,133 |
| Sep 11, 2023 | 139,200.00 | 140,100.00 | 137,600.00 | 138,500.00 | 137,443.80 | 197,106 |
| Sep 8, 2023 | 137,900.00 | 140,400.00 | 137,600.00 | 139,200.00 | 138,138.47 | 293,225 |
| Sep 7, 2023 | 138,300.00 | 139,300.00 | 137,500.00 | 138,300.00 | 137,245.33 | 341,835 |
| Sep 6, 2023 | 143,700.00 | 143,800.00 | 139,500.00 | 139,800.00 | 138,733.89 | 609,262 |
| Sep 5, 2023 | 146,800.00 | 148,900.00 | 142,900.00 | 144,800.00 | 143,695.75 | 1,242,468 |
| Sep 4, 2023 | 140,900.00 | 141,300.00 | 138,900.00 | 140,600.00 | 139,527.78 | 531,771 |
| Sep 1, 2023 | 135,200.00 | 139,300.00 | 135,000.00 | 139,200.00 | 138,138.47 | 647,298 |
| Aug 31, 2023 | 137,200.00 | 137,200.00 | 135,100.00 | 135,400.00 | 134,367.44 | 490,471 |
| Aug 30, 2023 | 139,000.00 | 139,200.00 | 136,400.00 | 136,500.00 | 135,459.05 | 770,604 |
| Aug 29, 2023 | 143,800.00 | 143,800.00 | 137,800.00 | 138,300.00 | 137,245.33 | 1,003,894 |
| Aug 28, 2023 | 148,200.00 | 148,200.00 | 142,500.00 | 144,100.00 | 143,001.09 | 266,063 |
| Aug 25, 2023 | 146,500.00 | 147,200.00 | 144,600.00 | 146,000.00 | 144,886.61 | 226,043 |
| Aug 24, 2023 | 149,400.00 | 152,300.00 | 148,600.00 | 149,100.00 | 147,962.97 | 533,467 |
| Aug 23, 2023 | 143,900.00 | 148,500.00 | 142,000.00 | 146,200.00 | 145,085.08 | 359,821 |
| Aug 22, 2023 | 147,100.00 | 147,600.00 | 143,500.00 | 143,900.00 | 142,802.63 | 287,037 |
| Aug 21, 2023 | 144,000.00 | 144,600.00 | 141,900.00 | 142,300.00 | 141,214.83 | 191,593 |
| Aug 18, 2023 | 141,000.00 | 145,800.00 | 140,700.00 | 144,600.00 | 143,497.28 | 228,013 |
| Aug 17, 2023 | 143,600.00 | 144,500.00 | 141,000.00 | 143,400.00 | 142,306.44 | 335,850 |
| Aug 16, 2023 | 146,600.00 | 146,900.00 | 144,500.00 | 144,700.00 | 143,596.52 | 360,001 |
| Aug 14, 2023 | 150,500.00 | 150,600.00 | 146,500.00 | 147,900.00 | 146,772.11 | 305,297 |
| Aug 11, 2023 | 150,900.00 | 154,600.00 | 150,300.00 | 151,400.00 | 150,245.42 | 374,056 |
| Aug 10, 2023 | 150,000.00 | 150,200.00 | 148,500.00 | 149,900.00 | 148,756.86 | 283,143 |
| Aug 9, 2023 | 150,900.00 | 151,800.00 | 149,600.00 | 151,000.00 | 149,848.47 | 219,705 |
| Aug 8, 2023 | 151,200.00 | 152,900.00 | 149,200.00 | 151,300.00 | 150,146.19 | 366,426 |
| Aug 7, 2023 | 148,000.00 | 151,800.00 | 148,000.00 | 149,800.00 | 148,657.63 | 357,082 |
| Aug 4, 2023 | 152,300.00 | 152,700.00 | 147,600.00 | 149,100.00 | 147,962.97 | 490,838 |
| Aug 3, 2023 | 156,600.00 | 156,700.00 | 150,100.00 | 151,800.00 | 150,642.38 | 806,364 |
| Aug 2, 2023 | 158,500.00 | 165,000.00 | 154,000.00 | 156,100.00 | 154,909.58 | 2,885,014 |
| Aug 1, 2023 | 144,600.00 | 154,600.00 | 143,300.00 | 153,200.00 | 152,031.70 | 815,970 |
| Jul 31, 2023 | 145,800.00 | 145,800.00 | 143,300.00 | 145,400.00 | 144,291.19 | 326,415 |
| Jul 28, 2023 | 145,700.00 | 146,000.00 | 142,100.00 | 144,400.00 | 143,298.81 | 442,357 |
| Jul 27, 2023 | 145,000.00 | 147,200.00 | 143,200.00 | 146,800.00 | 145,680.50 | 525,283 |
| Jul 26, 2023 | 148,900.00 | 149,000.00 | 143,000.00 | 144,100.00 | 143,001.09 | 532,483 |
| Jul 25, 2023 | 151,300.00 | 151,700.00 | 148,200.00 | 148,900.00 | 147,764.48 | 317,345 |
| Jul 24, 2023 | 149,300.00 | 151,600.00 | 148,000.00 | 150,900.00 | 149,749.23 | 342,418 |
| Jul 21, 2023 | 151,600.00 | 151,800.00 | 148,600.00 | 149,700.00 | 148,558.39 | 387,519 |
| Jul 20, 2023 | 151,500.00 | 153,900.00 | 151,500.00 | 152,900.00 | 151,733.98 | 277,783 |
| Jul 19, 2023 | 156,400.00 | 157,200.00 | 151,500.00 | 153,200.00 | 152,031.70 | 465,298 |
| Jul 18, 2023 | 159,600.00 | 159,700.00 | 154,500.00 | 156,400.00 | 155,207.30 | 507,711 |
| Jul 17, 2023 | 152,300.00 | 161,000.00 | 152,300.00 | 158,000.00 | 156,795.09 | 1,536,870 |
| Jul 14, 2023 | 149,200.00 | 151,500.00 | 148,000.00 | 150,300.00 | 149,153.81 | 535,272 |
| Jul 13, 2023 | 146,900.00 | 148,900.00 | 146,200.00 | 148,200.00 | 147,069.83 | 443,521 |
| Jul 12, 2023 | 145,200.00 | 145,800.00 | 144,000.00 | 145,700.00 | 144,588.89 | 183,785 |
| Jul 11, 2023 | 140,200.00 | 145,300.00 | 139,900.00 | 145,300.00 | 144,191.94 | 378,816 |
| Jul 10, 2023 | 140,500.00 | 141,500.00 | 138,500.00 | 138,600.00 | 137,543.03 | 173,952 |
| Jul 7, 2023 | 142,200.00 | 142,900.00 | 139,500.00 | 140,400.00 | 139,329.31 | 295,183 |
| Jul 6, 2023 | 143,000.00 | 144,300.00 | 142,000.00 | 142,800.00 | 141,711.00 | 320,480 |
| Jul 5, 2023 | 143,900.00 | 144,900.00 | 142,500.00 | 143,100.00 | 142,008.72 | 209,126 |
| Jul 4, 2023 | 145,900.00 | 145,900.00 | 143,800.00 | 144,000.00 | 142,901.86 | 202,886 |
| Jul 3, 2023 | 145,300.00 | 145,900.00 | 144,400.00 | 145,200.00 | 144,092.70 | 201,956 |
| Jun 30, 2023 | 143,400.00 | 144,800.00 | 142,200.00 | 144,500.00 | 143,398.05 | 176,663 |
| Jun 29, 2023 | 142,800.00 | 145,300.00 | 142,500.00 | 143,400.00 | 142,306.44 | 202,741 |
| Jun 28, 2023 | 145,700.00 | 145,900.00 | 142,500.00 | 142,800.00 | 141,711.00 | 161,640 |
| Jun 27, 2023 | 144,000.00 | 145,900.00 | 143,800.00 | 145,200.00 | 144,092.70 | 227,610 |
| Jun 26, 2023 | 142,200.00 | 144,900.00 | 141,900.00 | 144,400.00 | 143,298.81 | 191,449 |
| Jun 23, 2023 | 142,900.00 | 145,000.00 | 142,400.00 | 142,400.00 | 141,314.06 | 233,840 |
| Jun 22, 2023 | 143,600.00 | 144,000.00 | 141,700.00 | 142,600.00 | 141,512.53 | 330,894 |
| Jun 21, 2023 | 149,200.00 | 149,300.00 | 143,300.00 | 144,000.00 | 142,901.86 | 397,518 |
| Jun 20, 2023 | 147,700.00 | 149,600.00 | 146,000.00 | 149,500.00 | 148,359.91 | 254,477 |
| Jun 19, 2023 | 149,600.00 | 149,700.00 | 147,300.00 | 148,000.00 | 146,871.36 | 188,486 |
| Jun 16, 2023 | 149,000.00 | 149,900.00 | 147,300.00 | 149,600.00 | 148,459.16 | 308,485 |
| Jun 15, 2023 | 147,800.00 | 149,100.00 | 146,800.00 | 148,000.00 | 146,871.36 | 264,236 |
| Jun 14, 2023 | 148,600.00 | 148,800.00 | 146,100.00 | 147,300.00 | 146,176.69 | 218,995 |
| Jun 13, 2023 | 148,600.00 | 149,700.00 | 147,800.00 | 148,600.00 | 147,466.78 | 250,512 |
| Jun 12, 2023 | 149,200.00 | 150,200.00 | 146,700.00 | 147,400.00 | 146,275.92 | 310,731 |
| Jun 9, 2023 | 147,100.00 | 148,700.00 | 146,600.00 | 147,200.00 | 146,077.45 | 253,340 |
| Jun 8, 2023 | 147,200.00 | 147,500.00 | 144,100.00 | 145,900.00 | 144,787.36 | 421,546 |
| Jun 7, 2023 | 149,400.00 | 150,300.00 | 147,600.00 | 147,900.00 | 146,772.11 | 221,777 |
| Jun 5, 2023 | 150,000.00 | 150,100.00 | 147,600.00 | 148,400.00 | 147,268.30 | 219,991 |
| Jun 2, 2023 | 150,100.00 | 151,700.00 | 148,300.00 | 149,300.00 | 148,161.44 | 363,988 |
| Jun 1, 2023 | 146,500.00 | 148,500.00 | 146,300.00 | 148,500.00 | 147,367.55 | 348,438 |
| May 31, 2023 | 148,000.00 | 149,000.00 | 147,100.00 | 147,500.00 | 146,375.17 | 585,510 |
| May 30, 2023 | 145,300.00 | 149,100.00 | 144,600.00 | 148,700.00 | 147,566.02 | 591,821 |
| May 26, 2023 | 143,300.00 | 145,200.00 | 143,200.00 | 144,000.00 | 142,901.86 | 327,172 |
| May 25, 2023 | 144,200.00 | 145,000.00 | 142,800.00 | 143,000.00 | 141,909.48 | 360,122 |
| May 24, 2023 | 142,900.00 | 144,000.00 | 142,200.00 | 143,100.00 | 142,008.72 | 171,063 |
| May 23, 2023 | 143,500.00 | 146,000.00 | 142,800.00 | 143,900.00 | 142,802.63 | 360,491 |
| May 22, 2023 | 142,000.00 | 143,700.00 | 141,400.00 | 143,000.00 | 141,909.48 | 304,080 |
| May 19, 2023 | 141,900.00 | 143,400.00 | 140,600.00 | 142,600.00 | 141,512.53 | 388,646 |
| May 18, 2023 | 139,100.00 | 141,600.00 | 138,400.00 | 141,400.00 | 140,321.69 | 352,167 |
| May 17, 2023 | 136,300.00 | 139,000.00 | 135,400.00 | 138,100.00 | 137,046.84 | 313,243 |
| May 16, 2023 | 136,400.00 | 137,400.00 | 135,200.00 | 136,100.00 | 135,062.11 | 326,479 |
| May 15, 2023 | 135,500.00 | 136,200.00 | 134,400.00 | 135,400.00 | 134,367.44 | 249,948 |
| May 12, 2023 | 135,900.00 | 137,300.00 | 135,400.00 | 135,900.00 | 134,863.63 | 276,843 |
| May 11, 2023 | 137,100.00 | 137,700.00 | 135,700.00 | 135,900.00 | 134,863.63 | 284,446 |
| May 10, 2023 | 138,300.00 | 138,600.00 | 135,200.00 | 136,000.00 | 134,962.86 | 518,206 |
| May 9, 2023 | 139,700.00 | 139,900.00 | 138,000.00 | 138,800.00 | 137,741.52 | 239,716 |
| May 8, 2023 | 138,300.00 | 141,000.00 | 138,300.00 | 140,000.00 | 138,932.36 | 384,126 |
| May 4, 2023 | 142,200.00 | 142,500.00 | 136,900.00 | 137,700.00 | 136,649.91 | 675,898 |
| May 3, 2023 | 142,000.00 | 144,000.00 | 141,000.00 | 143,300.00 | 142,207.19 | 261,010 |
| May 2, 2023 | 143,900.00 | 144,400.00 | 142,200.00 | 142,800.00 | 141,711.00 | 241,408 |
| Apr 28, 2023 | 142,200.00 | 144,700.00 | 141,400.00 | 143,900.00 | 142,802.63 | 488,987 |
| Apr 27, 2023 | 139,800.00 | 141,700.00 | 139,000.00 | 141,300.00 | 140,222.45 | 310,308 |
| Apr 26, 2023 | 137,900.00 | 141,200.00 | 137,900.00 | 139,100.00 | 138,039.22 | 443,602 |
| Apr 25, 2023 | 142,200.00 | 142,400.00 | 137,600.00 | 139,700.00 | 138,634.64 | 400,538 |
Related Tickers
011070.KS LG Innotek Co., Ltd.
213,000.00
+1.91%
688686.SS OPT Machine Vision Tech Co., Ltd.
70.65
-3.67%
002273.SZ Zhejiang Crystal-Optech Co., Ltd
12.89
+1.34%
6976.T Taiyo Yuden Co., Ltd.
3,628.00
+0.44%
4062.T Ibiden Co.,Ltd.
6,084.00
-0.90%
006400.KS Samsung SDI Co., Ltd.
419,000.00
-0.71%
6981.T Murata Manufacturing Co., Ltd.
2,843.50
-0.21%
3008.TW LARGAN Precision Co.,Ltd
2,170.00
-1.14%
2327.TW Yageo Corporation
619.00
-0.80%
3037.TW Unimicron Technology Corp.
189.50
+1.33%