KSE - Delayed Quote • KRW
Samsung Heavy Industries Co., Ltd. (010140.KS)
At close: 3:30 PM GMT+9
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 19, 2024 | 9,580.00 | 9,640.00 | 9,220.00 | 9,630.00 | 9,630.00 | 23,622,012 |
| Apr 18, 2024 | 8,800.00 | 9,710.00 | 8,800.00 | 9,540.00 | 9,540.00 | 39,373,854 |
| Apr 17, 2024 | 8,800.00 | 8,910.00 | 8,670.00 | 8,690.00 | 8,690.00 | 5,218,845 |
| Apr 16, 2024 | 8,970.00 | 9,120.00 | 8,660.00 | 8,760.00 | 8,760.00 | 7,803,410 |
| Apr 15, 2024 | 8,850.00 | 9,190.00 | 8,800.00 | 9,060.00 | 9,060.00 | 10,496,539 |
| Apr 12, 2024 | 8,520.00 | 9,000.00 | 8,440.00 | 8,910.00 | 8,910.00 | 10,316,966 |
| Apr 11, 2024 | 8,530.00 | 8,630.00 | 8,380.00 | 8,500.00 | 8,500.00 | 4,276,806 |
| Apr 9, 2024 | 8,470.00 | 8,860.00 | 8,470.00 | 8,670.00 | 8,670.00 | 6,603,342 |
| Apr 8, 2024 | 8,660.00 | 8,660.00 | 8,460.00 | 8,480.00 | 8,480.00 | 3,865,767 |
| Apr 5, 2024 | 8,580.00 | 8,840.00 | 8,580.00 | 8,660.00 | 8,660.00 | 3,646,034 |
| Apr 4, 2024 | 8,770.00 | 8,780.00 | 8,560.00 | 8,740.00 | 8,740.00 | 4,825,682 |
| Apr 3, 2024 | 8,670.00 | 8,850.00 | 8,580.00 | 8,710.00 | 8,710.00 | 7,778,210 |
| Apr 2, 2024 | 8,530.00 | 8,720.00 | 8,290.00 | 8,650.00 | 8,650.00 | 8,074,707 |
| Apr 1, 2024 | 8,600.00 | 8,630.00 | 8,470.00 | 8,560.00 | 8,560.00 | 4,061,087 |
| Mar 29, 2024 | 8,680.00 | 8,730.00 | 8,500.00 | 8,560.00 | 8,560.00 | 4,174,667 |
| Mar 28, 2024 | 8,680.00 | 8,840.00 | 8,600.00 | 8,620.00 | 8,620.00 | 5,105,794 |
| Mar 27, 2024 | 8,980.00 | 9,020.00 | 8,590.00 | 8,700.00 | 8,700.00 | 9,932,109 |
| Mar 26, 2024 | 9,000.00 | 9,110.00 | 8,910.00 | 9,060.00 | 9,060.00 | 6,500,262 |
| Mar 25, 2024 | 9,110.00 | 9,140.00 | 8,910.00 | 8,960.00 | 8,960.00 | 5,580,533 |
| Mar 22, 2024 | 8,900.00 | 9,120.00 | 8,780.00 | 9,080.00 | 9,080.00 | 10,896,492 |
| Mar 21, 2024 | 8,890.00 | 8,890.00 | 8,710.00 | 8,850.00 | 8,850.00 | 7,200,530 |
| Mar 20, 2024 | 8,770.00 | 8,960.00 | 8,730.00 | 8,810.00 | 8,810.00 | 8,707,754 |
| Mar 19, 2024 | 8,980.00 | 8,990.00 | 8,570.00 | 8,690.00 | 8,690.00 | 12,559,934 |
| Mar 18, 2024 | 9,040.00 | 9,090.00 | 8,850.00 | 9,000.00 | 9,000.00 | 13,726,975 |
| Mar 15, 2024 | 9,200.00 | 9,390.00 | 8,810.00 | 8,850.00 | 8,850.00 | 30,802,039 |
| Mar 14, 2024 | 7,960.00 | 9,210.00 | 7,950.00 | 9,010.00 | 9,010.00 | 59,570,843 |
| Mar 13, 2024 | 8,120.00 | 8,150.00 | 7,920.00 | 7,960.00 | 7,960.00 | 4,729,816 |
| Mar 12, 2024 | 8,020.00 | 8,230.00 | 7,900.00 | 8,070.00 | 8,070.00 | 6,234,864 |
| Mar 11, 2024 | 7,640.00 | 8,030.00 | 7,630.00 | 8,020.00 | 8,020.00 | 8,881,871 |
| Mar 8, 2024 | 7,710.00 | 7,780.00 | 7,560.00 | 7,660.00 | 7,660.00 | 4,450,867 |
| Mar 7, 2024 | 7,730.00 | 7,800.00 | 7,660.00 | 7,710.00 | 7,710.00 | 2,848,412 |
| Mar 6, 2024 | 7,680.00 | 7,840.00 | 7,630.00 | 7,730.00 | 7,730.00 | 3,577,807 |
| Mar 5, 2024 | 7,620.00 | 7,820.00 | 7,600.00 | 7,710.00 | 7,710.00 | 4,246,385 |
| Mar 4, 2024 | 7,930.00 | 7,950.00 | 7,600.00 | 7,620.00 | 7,620.00 | 7,482,701 |
| Feb 29, 2024 | 8,050.00 | 8,060.00 | 7,850.00 | 7,900.00 | 7,900.00 | 7,120,792 |
| Feb 28, 2024 | 7,690.00 | 8,070.00 | 7,610.00 | 8,020.00 | 8,020.00 | 12,939,422 |
| Feb 27, 2024 | 7,470.00 | 7,730.00 | 7,390.00 | 7,670.00 | 7,670.00 | 8,177,518 |
| Feb 26, 2024 | 7,430.00 | 7,460.00 | 7,290.00 | 7,410.00 | 7,410.00 | 3,175,821 |
| Feb 23, 2024 | 7,540.00 | 7,540.00 | 7,370.00 | 7,430.00 | 7,430.00 | 3,004,398 |
| Feb 22, 2024 | 7,510.00 | 7,600.00 | 7,420.00 | 7,490.00 | 7,490.00 | 4,030,870 |
| Feb 21, 2024 | 7,280.00 | 7,510.00 | 7,260.00 | 7,460.00 | 7,460.00 | 6,155,285 |
| Feb 20, 2024 | 7,320.00 | 7,360.00 | 7,230.00 | 7,250.00 | 7,250.00 | 2,889,239 |
| Feb 19, 2024 | 7,300.00 | 7,380.00 | 7,240.00 | 7,310.00 | 7,310.00 | 3,467,107 |
| Feb 16, 2024 | 7,280.00 | 7,340.00 | 7,230.00 | 7,300.00 | 7,300.00 | 2,920,733 |
| Feb 15, 2024 | 7,290.00 | 7,340.00 | 7,200.00 | 7,200.00 | 7,200.00 | 3,624,766 |
| Feb 14, 2024 | 7,290.00 | 7,310.00 | 7,190.00 | 7,220.00 | 7,220.00 | 3,142,516 |
| Feb 13, 2024 | 7,390.00 | 7,450.00 | 7,290.00 | 7,360.00 | 7,360.00 | 3,291,800 |
| Feb 8, 2024 | 7,350.00 | 7,400.00 | 7,250.00 | 7,330.00 | 7,330.00 | 4,532,219 |
| Feb 7, 2024 | 7,330.00 | 7,440.00 | 7,210.00 | 7,240.00 | 7,240.00 | 3,371,881 |
| Feb 6, 2024 | 7,120.00 | 7,340.00 | 7,120.00 | 7,210.00 | 7,210.00 | 3,994,954 |
| Feb 5, 2024 | 7,240.00 | 7,250.00 | 7,080.00 | 7,120.00 | 7,120.00 | 3,876,258 |
| Feb 2, 2024 | 7,150.00 | 7,280.00 | 7,080.00 | 7,250.00 | 7,250.00 | 3,350,285 |
| Feb 1, 2024 | 7,270.00 | 7,310.00 | 7,100.00 | 7,140.00 | 7,140.00 | 6,361,978 |
| Jan 31, 2024 | 7,150.00 | 7,350.00 | 7,150.00 | 7,310.00 | 7,310.00 | 3,169,802 |
| Jan 30, 2024 | 7,480.00 | 7,520.00 | 7,130.00 | 7,170.00 | 7,170.00 | 5,291,606 |
| Jan 29, 2024 | 7,650.00 | 7,650.00 | 7,450.00 | 7,450.00 | 7,450.00 | 2,675,457 |
| Jan 26, 2024 | 7,570.00 | 7,660.00 | 7,570.00 | 7,600.00 | 7,600.00 | 2,813,289 |
| Jan 25, 2024 | 7,470.00 | 7,590.00 | 7,410.00 | 7,570.00 | 7,570.00 | 2,831,283 |
| Jan 24, 2024 | 7,560.00 | 7,570.00 | 7,360.00 | 7,480.00 | 7,480.00 | 2,441,274 |
| Jan 23, 2024 | 7,650.00 | 7,720.00 | 7,530.00 | 7,570.00 | 7,570.00 | 3,413,165 |
| Jan 22, 2024 | 7,610.00 | 7,640.00 | 7,520.00 | 7,590.00 | 7,590.00 | 3,772,267 |
| Jan 19, 2024 | 7,230.00 | 7,530.00 | 7,200.00 | 7,520.00 | 7,520.00 | 5,707,748 |
| Jan 18, 2024 | 7,050.00 | 7,270.00 | 6,980.00 | 7,120.00 | 7,120.00 | 3,068,901 |
| Jan 17, 2024 | 7,150.00 | 7,200.00 | 7,050.00 | 7,050.00 | 7,050.00 | 3,169,094 |
| Jan 16, 2024 | 7,300.00 | 7,350.00 | 7,150.00 | 7,150.00 | 7,150.00 | 2,536,646 |
| Jan 15, 2024 | 7,190.00 | 7,250.00 | 7,160.00 | 7,350.00 | 7,350.00 | 323,126 |
| Jan 12, 2024 | 7,180.00 | 7,250.00 | 7,150.00 | 7,170.00 | 7,170.00 | 2,226,813 |
| Jan 11, 2024 | 7,360.00 | 7,380.00 | 7,150.00 | 7,160.00 | 7,160.00 | 4,102,374 |
| Jan 10, 2024 | 7,310.00 | 7,360.00 | 7,240.00 | 7,320.00 | 7,320.00 | 2,392,360 |
| Jan 9, 2024 | 7,480.00 | 7,560.00 | 7,300.00 | 7,310.00 | 7,310.00 | 4,528,971 |
| Jan 8, 2024 | 7,420.00 | 7,580.00 | 7,390.00 | 7,480.00 | 7,480.00 | 2,752,286 |
| Jan 5, 2024 | 7,500.00 | 7,540.00 | 7,410.00 | 7,450.00 | 7,450.00 | 2,745,258 |
| Jan 4, 2024 | 7,490.00 | 7,560.00 | 7,450.00 | 7,500.00 | 7,500.00 | 3,136,144 |
| Jan 3, 2024 | 7,780.00 | 7,790.00 | 7,470.00 | 7,480.00 | 7,480.00 | 6,337,057 |
| Jan 2, 2024 | 7,750.00 | 7,950.00 | 7,680.00 | 7,860.00 | 7,860.00 | 4,594,878 |
| Dec 28, 2023 | 7,540.00 | 7,750.00 | 7,540.00 | 7,750.00 | 7,750.00 | 3,766,471 |
| Dec 27, 2023 | 7,450.00 | 7,600.00 | 7,450.00 | 7,590.00 | 7,590.00 | 2,453,245 |
| Dec 26, 2023 | 7,570.00 | 7,570.00 | 7,450.00 | 7,500.00 | 7,500.00 | 2,944,403 |
| Dec 22, 2023 | 7,550.00 | 7,570.00 | 7,440.00 | 7,500.00 | 7,500.00 | 2,773,099 |
| Dec 21, 2023 | 7,600.00 | 7,690.00 | 7,440.00 | 7,520.00 | 7,520.00 | 4,074,312 |
| Dec 20, 2023 | 7,570.00 | 7,800.00 | 7,570.00 | 7,670.00 | 7,670.00 | 4,478,228 |
| Dec 19, 2023 | 7,490.00 | 7,630.00 | 7,450.00 | 7,560.00 | 7,560.00 | 4,267,795 |
| Dec 18, 2023 | 7,900.00 | 7,900.00 | 7,260.00 | 7,510.00 | 7,510.00 | 13,795,074 |
| Dec 15, 2023 | 8,030.00 | 8,040.00 | 7,920.00 | 7,960.00 | 7,960.00 | 3,302,420 |
| Dec 14, 2023 | 7,960.00 | 8,000.00 | 7,820.00 | 7,990.00 | 7,990.00 | 5,474,450 |
| Dec 13, 2023 | 7,940.00 | 7,970.00 | 7,850.00 | 7,860.00 | 7,860.00 | 2,561,723 |
| Dec 12, 2023 | 7,900.00 | 8,040.00 | 7,830.00 | 8,010.00 | 8,010.00 | 3,059,922 |
| Dec 11, 2023 | 7,920.00 | 7,930.00 | 7,670.00 | 7,860.00 | 7,860.00 | 3,115,959 |
| Dec 8, 2023 | 7,970.00 | 7,970.00 | 7,870.00 | 7,890.00 | 7,890.00 | 2,333,359 |
| Dec 7, 2023 | 7,940.00 | 7,980.00 | 7,880.00 | 7,900.00 | 7,900.00 | 2,332,405 |
| Dec 6, 2023 | 8,100.00 | 8,110.00 | 7,880.00 | 7,980.00 | 7,980.00 | 3,552,820 |
| Dec 5, 2023 | 8,090.00 | 8,260.00 | 8,040.00 | 8,080.00 | 8,080.00 | 2,949,049 |
| Dec 4, 2023 | 8,220.00 | 8,300.00 | 8,120.00 | 8,140.00 | 8,140.00 | 3,702,700 |
| Dec 1, 2023 | 8,020.00 | 8,180.00 | 7,950.00 | 8,130.00 | 8,130.00 | 4,534,094 |
| Nov 30, 2023 | 7,990.00 | 8,050.00 | 7,890.00 | 7,980.00 | 7,980.00 | 5,325,644 |
| Nov 29, 2023 | 8,220.00 | 8,300.00 | 7,980.00 | 8,020.00 | 8,020.00 | 5,221,415 |
| Nov 28, 2023 | 7,870.00 | 8,240.00 | 7,840.00 | 8,160.00 | 8,160.00 | 8,956,745 |
| Nov 27, 2023 | 7,670.00 | 7,880.00 | 7,570.00 | 7,840.00 | 7,840.00 | 3,339,491 |
| Nov 24, 2023 | 7,850.00 | 7,890.00 | 7,610.00 | 7,630.00 | 7,630.00 | 4,619,266 |
| Nov 23, 2023 | 7,970.00 | 8,060.00 | 7,840.00 | 7,890.00 | 7,890.00 | 3,923,585 |
| Nov 22, 2023 | 7,710.00 | 8,000.00 | 7,680.00 | 7,960.00 | 7,960.00 | 6,619,664 |
| Nov 21, 2023 | 7,770.00 | 7,780.00 | 7,660.00 | 7,710.00 | 7,710.00 | 3,676,185 |
| Nov 20, 2023 | 7,430.00 | 7,880.00 | 7,400.00 | 7,720.00 | 7,720.00 | 7,165,744 |
| Nov 17, 2023 | 7,530.00 | 7,570.00 | 7,400.00 | 7,400.00 | 7,400.00 | 2,180,590 |
| Nov 16, 2023 | 7,540.00 | 7,610.00 | 7,340.00 | 7,600.00 | 7,600.00 | 3,875,462 |
| Nov 15, 2023 | 7,340.00 | 7,580.00 | 7,270.00 | 7,530.00 | 7,530.00 | 6,330,063 |
| Nov 14, 2023 | 7,170.00 | 7,180.00 | 7,100.00 | 7,170.00 | 7,170.00 | 2,621,876 |
| Nov 13, 2023 | 7,230.00 | 7,260.00 | 7,050.00 | 7,080.00 | 7,080.00 | 2,233,514 |
| Nov 10, 2023 | 7,080.00 | 7,160.00 | 7,040.00 | 7,150.00 | 7,150.00 | 1,881,745 |
| Nov 9, 2023 | 7,190.00 | 7,210.00 | 6,990.00 | 7,160.00 | 7,160.00 | 3,280,364 |
| Nov 8, 2023 | 7,400.00 | 7,450.00 | 7,180.00 | 7,190.00 | 7,190.00 | 2,778,836 |
| Nov 7, 2023 | 7,500.00 | 7,500.00 | 7,220.00 | 7,370.00 | 7,370.00 | 3,783,980 |
| Nov 6, 2023 | 7,390.00 | 7,530.00 | 7,290.00 | 7,530.00 | 7,530.00 | 4,803,939 |
| Nov 3, 2023 | 7,260.00 | 7,270.00 | 7,100.00 | 7,260.00 | 7,260.00 | 2,474,122 |
| Nov 2, 2023 | 7,050.00 | 7,180.00 | 7,020.00 | 7,100.00 | 7,100.00 | 3,479,262 |
| Nov 1, 2023 | 6,880.00 | 7,040.00 | 6,870.00 | 6,910.00 | 6,910.00 | 3,765,965 |
| Oct 31, 2023 | 7,310.00 | 7,330.00 | 6,810.00 | 6,820.00 | 6,820.00 | 6,740,566 |
| Oct 30, 2023 | 7,260.00 | 7,410.00 | 7,110.00 | 7,220.00 | 7,220.00 | 4,308,158 |
| Oct 27, 2023 | 7,360.00 | 7,560.00 | 7,150.00 | 7,190.00 | 7,190.00 | 4,795,689 |
| Oct 26, 2023 | 7,490.00 | 7,650.00 | 7,350.00 | 7,360.00 | 7,360.00 | 4,437,143 |
| Oct 25, 2023 | 7,380.00 | 7,720.00 | 7,370.00 | 7,600.00 | 7,600.00 | 5,215,586 |
| Oct 24, 2023 | 7,280.00 | 7,370.00 | 7,080.00 | 7,350.00 | 7,350.00 | 3,057,650 |
| Oct 23, 2023 | 7,300.00 | 7,360.00 | 7,180.00 | 7,230.00 | 7,230.00 | 3,078,695 |
| Oct 20, 2023 | 7,330.00 | 7,480.00 | 7,260.00 | 7,360.00 | 7,360.00 | 3,146,667 |
| Oct 19, 2023 | 7,560.00 | 7,590.00 | 7,380.00 | 7,410.00 | 7,410.00 | 3,528,819 |
| Oct 18, 2023 | 7,840.00 | 7,870.00 | 7,660.00 | 7,670.00 | 7,670.00 | 3,235,835 |
| Oct 17, 2023 | 7,850.00 | 7,900.00 | 7,790.00 | 7,790.00 | 7,790.00 | 2,972,494 |
| Oct 16, 2023 | 7,670.00 | 8,100.00 | 7,660.00 | 7,820.00 | 7,820.00 | 5,483,662 |
| Oct 13, 2023 | 7,680.00 | 7,760.00 | 7,580.00 | 7,700.00 | 7,700.00 | 2,737,043 |
| Oct 12, 2023 | 7,810.00 | 7,870.00 | 7,630.00 | 7,760.00 | 7,760.00 | 4,317,802 |
| Oct 11, 2023 | 7,410.00 | 7,850.00 | 7,400.00 | 7,740.00 | 7,740.00 | 7,041,095 |
| Oct 10, 2023 | 7,230.00 | 7,530.00 | 7,220.00 | 7,290.00 | 7,290.00 | 5,935,527 |
| Oct 6, 2023 | 7,280.00 | 7,350.00 | 7,040.00 | 7,190.00 | 7,190.00 | 5,841,161 |
| Oct 5, 2023 | 7,500.00 | 7,560.00 | 7,280.00 | 7,280.00 | 7,280.00 | 5,297,838 |
| Oct 4, 2023 | 7,750.00 | 7,750.00 | 7,420.00 | 7,450.00 | 7,450.00 | 5,853,063 |
| Sep 27, 2023 | 7,730.00 | 7,860.00 | 7,700.00 | 7,840.00 | 7,840.00 | 2,870,436 |
| Sep 26, 2023 | 7,930.00 | 8,050.00 | 7,800.00 | 7,810.00 | 7,810.00 | 3,172,076 |
| Sep 25, 2023 | 8,000.00 | 8,130.00 | 7,840.00 | 7,900.00 | 7,900.00 | 4,544,676 |
| Sep 22, 2023 | 8,040.00 | 8,120.00 | 7,820.00 | 8,050.00 | 8,050.00 | 5,301,449 |
| Sep 21, 2023 | 8,350.00 | 8,390.00 | 8,180.00 | 8,200.00 | 8,200.00 | 3,986,416 |
| Sep 20, 2023 | 8,450.00 | 8,490.00 | 8,300.00 | 8,430.00 | 8,430.00 | 2,850,415 |
| Sep 19, 2023 | 8,510.00 | 8,680.00 | 8,460.00 | 8,470.00 | 8,470.00 | 2,924,774 |
| Sep 18, 2023 | 8,550.00 | 8,660.00 | 8,460.00 | 8,490.00 | 8,490.00 | 2,645,321 |
| Sep 15, 2023 | 8,340.00 | 8,620.00 | 8,330.00 | 8,540.00 | 8,540.00 | 5,808,030 |
| Sep 14, 2023 | 8,330.00 | 8,360.00 | 8,220.00 | 8,350.00 | 8,350.00 | 3,100,131 |
| Sep 13, 2023 | 8,300.00 | 8,380.00 | 8,210.00 | 8,340.00 | 8,340.00 | 2,744,335 |
| Sep 12, 2023 | 8,430.00 | 8,430.00 | 8,260.00 | 8,300.00 | 8,300.00 | 2,412,352 |
| Sep 11, 2023 | 8,270.00 | 8,430.00 | 8,250.00 | 8,400.00 | 8,400.00 | 3,400,912 |
| Sep 8, 2023 | 8,240.00 | 8,250.00 | 8,140.00 | 8,230.00 | 8,230.00 | 2,401,127 |
| Sep 7, 2023 | 8,210.00 | 8,260.00 | 8,150.00 | 8,210.00 | 8,210.00 | 2,741,705 |
| Sep 6, 2023 | 8,300.00 | 8,450.00 | 8,240.00 | 8,270.00 | 8,270.00 | 3,835,435 |
| Sep 5, 2023 | 8,420.00 | 8,460.00 | 8,230.00 | 8,310.00 | 8,310.00 | 4,834,612 |
| Sep 4, 2023 | 8,310.00 | 8,550.00 | 8,310.00 | 8,470.00 | 8,470.00 | 3,338,916 |
| Sep 1, 2023 | 8,820.00 | 8,880.00 | 8,340.00 | 8,340.00 | 8,340.00 | 8,558,425 |
| Aug 31, 2023 | 8,610.00 | 8,830.00 | 8,560.00 | 8,810.00 | 8,810.00 | 7,314,685 |
| Aug 30, 2023 | 8,880.00 | 8,880.00 | 8,560.00 | 8,600.00 | 8,600.00 | 6,374,271 |
| Aug 29, 2023 | 8,650.00 | 8,880.00 | 8,550.00 | 8,860.00 | 8,860.00 | 7,215,297 |
| Aug 28, 2023 | 8,300.00 | 8,640.00 | 8,220.00 | 8,610.00 | 8,610.00 | 7,244,029 |
| Aug 25, 2023 | 8,130.00 | 8,350.00 | 8,130.00 | 8,210.00 | 8,210.00 | 4,591,196 |
| Aug 24, 2023 | 8,300.00 | 8,300.00 | 8,030.00 | 8,210.00 | 8,210.00 | 6,045,915 |
| Aug 23, 2023 | 8,230.00 | 8,290.00 | 8,110.00 | 8,210.00 | 8,210.00 | 3,920,761 |
| Aug 22, 2023 | 8,250.00 | 8,380.00 | 8,110.00 | 8,290.00 | 8,290.00 | 6,211,656 |
| Aug 21, 2023 | 8,300.00 | 8,430.00 | 8,170.00 | 8,210.00 | 8,210.00 | 5,608,312 |
| Aug 18, 2023 | 8,320.00 | 8,430.00 | 8,170.00 | 8,310.00 | 8,310.00 | 5,913,620 |
| Aug 17, 2023 | 8,500.00 | 8,500.00 | 8,150.00 | 8,450.00 | 8,450.00 | 10,869,302 |
| Aug 16, 2023 | 8,600.00 | 8,820.00 | 8,470.00 | 8,510.00 | 8,510.00 | 9,363,695 |
| Aug 14, 2023 | 9,080.00 | 9,160.00 | 8,570.00 | 8,740.00 | 8,740.00 | 12,173,316 |
| Aug 11, 2023 | 9,220.00 | 9,230.00 | 9,010.00 | 9,160.00 | 9,160.00 | 5,507,403 |
| Aug 10, 2023 | 9,090.00 | 9,320.00 | 9,090.00 | 9,170.00 | 9,170.00 | 7,918,100 |
| Aug 9, 2023 | 9,120.00 | 9,190.00 | 8,930.00 | 9,130.00 | 9,130.00 | 5,781,641 |
| Aug 8, 2023 | 8,960.00 | 9,250.00 | 8,950.00 | 9,160.00 | 9,160.00 | 11,259,082 |
| Aug 7, 2023 | 8,870.00 | 9,020.00 | 8,830.00 | 8,890.00 | 8,890.00 | 6,421,512 |
| Aug 4, 2023 | 8,810.00 | 9,140.00 | 8,800.00 | 8,910.00 | 8,910.00 | 7,979,706 |
| Aug 3, 2023 | 9,090.00 | 9,090.00 | 8,660.00 | 8,810.00 | 8,810.00 | 11,393,563 |
| Aug 2, 2023 | 9,090.00 | 9,470.00 | 8,920.00 | 9,110.00 | 9,110.00 | 14,675,383 |
| Aug 1, 2023 | 9,000.00 | 9,150.00 | 8,860.00 | 9,100.00 | 9,100.00 | 9,512,587 |
| Jul 31, 2023 | 8,940.00 | 9,100.00 | 8,780.00 | 9,030.00 | 9,030.00 | 14,112,018 |
| Jul 28, 2023 | 8,410.00 | 8,950.00 | 8,230.00 | 8,890.00 | 8,890.00 | 31,811,488 |
| Jul 27, 2023 | 8,490.00 | 8,750.00 | 8,100.00 | 8,200.00 | 8,200.00 | 16,275,286 |
| Jul 26, 2023 | 8,470.00 | 8,490.00 | 8,200.00 | 8,370.00 | 8,370.00 | 12,631,727 |
| Jul 25, 2023 | 8,400.00 | 8,560.00 | 8,290.00 | 8,500.00 | 8,500.00 | 8,474,251 |
| Jul 24, 2023 | 8,600.00 | 8,670.00 | 8,430.00 | 8,480.00 | 8,480.00 | 9,218,625 |
| Jul 21, 2023 | 8,530.00 | 8,770.00 | 8,480.00 | 8,590.00 | 8,590.00 | 8,886,859 |
| Jul 20, 2023 | 8,620.00 | 8,640.00 | 8,370.00 | 8,530.00 | 8,530.00 | 9,532,547 |
| Jul 19, 2023 | 8,200.00 | 8,750.00 | 8,200.00 | 8,560.00 | 8,560.00 | 22,670,177 |
| Jul 18, 2023 | 8,650.00 | 8,660.00 | 8,160.00 | 8,200.00 | 8,200.00 | 15,670,212 |
| Jul 17, 2023 | 8,320.00 | 8,710.00 | 8,230.00 | 8,470.00 | 8,470.00 | 22,244,223 |
| Jul 14, 2023 | 8,310.00 | 8,390.00 | 8,070.00 | 8,310.00 | 8,310.00 | 14,366,312 |
| Jul 13, 2023 | 8,250.00 | 8,360.00 | 8,050.00 | 8,310.00 | 8,310.00 | 16,240,180 |
| Jul 12, 2023 | 7,550.00 | 8,500.00 | 7,540.00 | 8,170.00 | 8,170.00 | 49,684,273 |
| Jul 11, 2023 | 7,240.00 | 7,540.00 | 7,180.00 | 7,540.00 | 7,540.00 | 15,613,251 |
| Jul 10, 2023 | 7,100.00 | 7,360.00 | 7,100.00 | 7,200.00 | 7,200.00 | 8,685,330 |
| Jul 7, 2023 | 7,000.00 | 7,160.00 | 6,960.00 | 7,100.00 | 7,100.00 | 7,268,284 |
| Jul 6, 2023 | 7,080.00 | 7,110.00 | 7,000.00 | 7,050.00 | 7,050.00 | 6,104,172 |
| Jul 5, 2023 | 6,960.00 | 7,190.00 | 6,870.00 | 7,060.00 | 7,060.00 | 9,223,497 |
| Jul 4, 2023 | 6,770.00 | 6,990.00 | 6,720.00 | 6,940.00 | 6,940.00 | 8,480,495 |
| Jul 3, 2023 | 6,730.00 | 6,820.00 | 6,600.00 | 6,810.00 | 6,810.00 | 5,431,550 |
| Jun 30, 2023 | 6,600.00 | 6,730.00 | 6,510.00 | 6,670.00 | 6,670.00 | 4,076,756 |
| Jun 29, 2023 | 6,520.00 | 6,720.00 | 6,510.00 | 6,560.00 | 6,560.00 | 3,529,441 |
| Jun 28, 2023 | 6,740.00 | 6,750.00 | 6,510.00 | 6,560.00 | 6,560.00 | 4,452,051 |
| Jun 27, 2023 | 6,620.00 | 6,760.00 | 6,570.00 | 6,690.00 | 6,690.00 | 3,997,915 |
| Jun 26, 2023 | 6,620.00 | 6,680.00 | 6,570.00 | 6,620.00 | 6,620.00 | 3,440,406 |
| Jun 23, 2023 | 6,700.00 | 6,800.00 | 6,570.00 | 6,620.00 | 6,620.00 | 6,341,322 |
| Jun 22, 2023 | 6,830.00 | 6,850.00 | 6,660.00 | 6,740.00 | 6,740.00 | 5,328,965 |
| Jun 21, 2023 | 6,910.00 | 6,990.00 | 6,810.00 | 6,820.00 | 6,820.00 | 6,826,556 |
| Jun 20, 2023 | 6,780.00 | 6,970.00 | 6,720.00 | 6,880.00 | 6,880.00 | 7,844,283 |
| Jun 19, 2023 | 6,920.00 | 6,990.00 | 6,750.00 | 6,780.00 | 6,780.00 | 7,124,218 |
| Jun 16, 2023 | 6,810.00 | 6,960.00 | 6,730.00 | 6,890.00 | 6,890.00 | 11,941,781 |
| Jun 15, 2023 | 6,570.00 | 6,820.00 | 6,570.00 | 6,770.00 | 6,770.00 | 12,414,738 |
| Jun 14, 2023 | 6,550.00 | 6,640.00 | 6,480.00 | 6,570.00 | 6,570.00 | 6,038,543 |
| Jun 13, 2023 | 6,550.00 | 6,630.00 | 6,460.00 | 6,500.00 | 6,500.00 | 6,070,226 |
| Jun 12, 2023 | 6,480.00 | 6,550.00 | 6,410.00 | 6,530.00 | 6,530.00 | 4,743,100 |
| Jun 9, 2023 | 6,570.00 | 6,600.00 | 6,450.00 | 6,470.00 | 6,470.00 | 5,129,417 |
| Jun 8, 2023 | 6,490.00 | 6,620.00 | 6,470.00 | 6,570.00 | 6,570.00 | 10,427,281 |
| Jun 7, 2023 | 6,500.00 | 6,540.00 | 6,410.00 | 6,490.00 | 6,490.00 | 7,328,892 |
| Jun 5, 2023 | 6,250.00 | 6,450.00 | 6,220.00 | 6,450.00 | 6,450.00 | 14,693,270 |
| Jun 2, 2023 | 6,090.00 | 6,180.00 | 6,040.00 | 6,180.00 | 6,180.00 | 3,991,873 |
| Jun 1, 2023 | 6,120.00 | 6,180.00 | 6,020.00 | 6,050.00 | 6,050.00 | 4,124,593 |
| May 31, 2023 | 6,190.00 | 6,200.00 | 6,080.00 | 6,120.00 | 6,120.00 | 4,437,213 |
| May 30, 2023 | 6,130.00 | 6,300.00 | 6,100.00 | 6,180.00 | 6,180.00 | 7,092,032 |
| May 26, 2023 | 6,110.00 | 6,160.00 | 5,970.00 | 6,100.00 | 6,100.00 | 7,592,226 |
| May 25, 2023 | 6,180.00 | 6,260.00 | 6,080.00 | 6,140.00 | 6,140.00 | 6,321,557 |
| May 24, 2023 | 6,020.00 | 6,300.00 | 5,990.00 | 6,210.00 | 6,210.00 | 18,347,230 |
| May 23, 2023 | 5,990.00 | 6,080.00 | 5,870.00 | 6,040.00 | 6,040.00 | 10,837,813 |
| May 22, 2023 | 5,710.00 | 5,950.00 | 5,710.00 | 5,940.00 | 5,940.00 | 13,930,463 |
| May 19, 2023 | 5,600.00 | 5,750.00 | 5,580.00 | 5,680.00 | 5,680.00 | 3,731,494 |
| May 18, 2023 | 5,520.00 | 5,580.00 | 5,490.00 | 5,570.00 | 5,570.00 | 2,417,850 |
| May 17, 2023 | 5,460.00 | 5,510.00 | 5,440.00 | 5,490.00 | 5,490.00 | 1,983,153 |
| May 16, 2023 | 5,520.00 | 5,570.00 | 5,450.00 | 5,480.00 | 5,480.00 | 1,979,941 |
| May 15, 2023 | 5,470.00 | 5,590.00 | 5,410.00 | 5,530.00 | 5,530.00 | 2,229,958 |
| May 12, 2023 | 5,580.00 | 5,580.00 | 5,440.00 | 5,470.00 | 5,470.00 | 3,407,581 |
| May 11, 2023 | 5,640.00 | 5,700.00 | 5,580.00 | 5,600.00 | 5,600.00 | 2,755,988 |
| May 10, 2023 | 5,630.00 | 5,680.00 | 5,560.00 | 5,630.00 | 5,630.00 | 3,183,827 |
| May 9, 2023 | 5,430.00 | 5,720.00 | 5,430.00 | 5,610.00 | 5,610.00 | 6,775,294 |
| May 8, 2023 | 5,390.00 | 5,490.00 | 5,360.00 | 5,430.00 | 5,430.00 | 2,899,789 |
| May 4, 2023 | 5,370.00 | 5,450.00 | 5,350.00 | 5,350.00 | 5,350.00 | 2,969,413 |
| May 3, 2023 | 5,480.00 | 5,590.00 | 5,360.00 | 5,380.00 | 5,380.00 | 5,077,133 |
| May 2, 2023 | 5,680.00 | 5,690.00 | 5,450.00 | 5,530.00 | 5,530.00 | 6,680,564 |
| Apr 28, 2023 | 5,820.00 | 5,970.00 | 5,660.00 | 5,680.00 | 5,680.00 | 14,219,155 |
| Apr 27, 2023 | 5,650.00 | 5,730.00 | 5,530.00 | 5,700.00 | 5,700.00 | 4,912,882 |
| Apr 26, 2023 | 5,600.00 | 5,710.00 | 5,560.00 | 5,640.00 | 5,640.00 | 3,286,854 |
| Apr 25, 2023 | 5,730.00 | 5,770.00 | 5,640.00 | 5,680.00 | 5,680.00 | 4,080,030 |
| Apr 24, 2023 | 5,700.00 | 5,800.00 | 5,680.00 | 5,710.00 | 5,710.00 | 3,219,107 |
| Apr 21, 2023 | 5,750.00 | 5,760.00 | 5,590.00 | 5,710.00 | 5,710.00 | 5,023,455 |
| Apr 20, 2023 | 5,750.00 | 5,810.00 | 5,700.00 | 5,750.00 | 5,750.00 | 5,169,990 |
| Apr 19, 2023 | 5,680.00 | 5,840.00 | 5,670.00 | 5,760.00 | 5,760.00 | 7,565,270 |
Related Tickers
042660.KS Hanwha Ocean Co., Ltd.
32,700.00
-1.80%
009540.KS HD Korea Shipbuilding & Offshore Engineering Co., Ltd.
119,300.00
-0.08%
329180.KS HD Hyundai Heavy Industries Co.,Ltd.
123,400.00
+2.58%
RHM.HA Rheinmetall AG
511.20
+1.11%
012450.KS Hanwha Aerospace Co., Ltd.
234,000.00
+3.54%
BS6.SI Yangzijiang Shipbuilding (Holdings) Ltd.
1.7400
-1.69%
HAL.NS Hindustan Aeronautics Limited
3,735.00
+1.57%
S51.SI Seatrium Limited
0.0760
0.00%
TDG TransDigm Group Incorporated
1,213.50
-1.00%
RHM.DE Rheinmetall AG
504.40
-1.18%