KSE - Delayed Quote • KRW
Lotte Energy Materials Corporation (020150.KS)
At close: April 26 at 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 26, 2024 | 47,450.00 | 47,950.00 | 45,400.00 | 45,500.00 | 45,500.00 | 222,763 |
| Apr 25, 2024 | 47,750.00 | 49,400.00 | 46,950.00 | 47,600.00 | 47,600.00 | 287,583 |
| Apr 24, 2024 | 47,900.00 | 48,050.00 | 46,700.00 | 47,800.00 | 47,800.00 | 250,942 |
| Apr 23, 2024 | 45,250.00 | 48,400.00 | 45,000.00 | 46,750.00 | 46,750.00 | 526,045 |
| Apr 22, 2024 | 45,200.00 | 45,800.00 | 43,850.00 | 44,500.00 | 44,500.00 | 441,363 |
| Apr 19, 2024 | 41,600.00 | 43,200.00 | 40,850.00 | 42,200.00 | 42,200.00 | 242,795 |
| Apr 18, 2024 | 40,650.00 | 42,600.00 | 40,400.00 | 42,000.00 | 42,000.00 | 193,288 |
| Apr 17, 2024 | 41,500.00 | 41,950.00 | 40,650.00 | 40,650.00 | 40,650.00 | 145,862 |
| Apr 16, 2024 | 42,800.00 | 43,200.00 | 41,250.00 | 41,400.00 | 41,400.00 | 263,470 |
| Apr 15, 2024 | 43,200.00 | 43,850.00 | 42,650.00 | 43,350.00 | 43,350.00 | 226,212 |
| Apr 12, 2024 | 47,000.00 | 47,350.00 | 44,650.00 | 44,650.00 | 44,650.00 | 230,829 |
| Apr 11, 2024 | 44,100.00 | 46,800.00 | 44,100.00 | 46,600.00 | 46,600.00 | 299,142 |
| Apr 9, 2024 | 47,600.00 | 47,800.00 | 44,500.00 | 45,000.00 | 45,000.00 | 440,596 |
| Apr 8, 2024 | 48,550.00 | 49,350.00 | 47,000.00 | 47,850.00 | 47,850.00 | 450,803 |
| Apr 5, 2024 | 47,050.00 | 49,100.00 | 47,050.00 | 47,400.00 | 47,400.00 | 331,684 |
| Apr 4, 2024 | 46,950.00 | 49,850.00 | 46,650.00 | 47,950.00 | 47,950.00 | 614,279 |
| Apr 3, 2024 | 46,250.00 | 48,650.00 | 46,250.00 | 47,050.00 | 47,050.00 | 414,100 |
| Apr 2, 2024 | 47,700.00 | 48,500.00 | 46,200.00 | 46,950.00 | 46,950.00 | 392,512 |
| Apr 1, 2024 | 49,000.00 | 49,600.00 | 47,600.00 | 48,050.00 | 48,050.00 | 300,391 |
| Mar 29, 2024 | 49,600.00 | 51,100.00 | 48,350.00 | 49,000.00 | 49,000.00 | 404,799 |
| Mar 28, 2024 | 51,000.00 | 51,500.00 | 49,150.00 | 49,950.00 | 49,950.00 | 396,831 |
| Mar 27, 2024 | 49,550.00 | 52,400.00 | 49,150.00 | 51,000.00 | 51,000.00 | 528,464 |
| Mar 26, 2024 | 51,600.00 | 51,600.00 | 49,050.00 | 49,850.00 | 49,850.00 | 519,504 |
| Mar 25, 2024 | 48,900.00 | 51,500.00 | 48,450.00 | 50,700.00 | 50,700.00 | 828,490 |
| Mar 22, 2024 | 46,900.00 | 48,500.00 | 46,450.00 | 47,800.00 | 47,800.00 | 566,822 |
| Mar 21, 2024 | 43,000.00 | 49,200.00 | 42,850.00 | 47,050.00 | 47,050.00 | 2,039,716 |
| Mar 20, 2024 | 40,350.00 | 43,200.00 | 39,950.00 | 42,350.00 | 42,350.00 | 563,283 |
| Mar 19, 2024 | 40,200.00 | 40,450.00 | 39,450.00 | 39,950.00 | 39,950.00 | 191,287 |
| Mar 18, 2024 | 39,300.00 | 40,550.00 | 39,300.00 | 40,200.00 | 40,200.00 | 212,121 |
| Mar 15, 2024 | 40,000.00 | 40,200.00 | 39,300.00 | 39,300.00 | 39,300.00 | 222,668 |
| Mar 14, 2024 | 40,350.00 | 40,550.00 | 39,600.00 | 40,400.00 | 40,400.00 | 214,118 |
| Mar 13, 2024 | 39,950.00 | 40,950.00 | 39,400.00 | 39,900.00 | 39,900.00 | 384,336 |
| Mar 12, 2024 | 38,000.00 | 39,600.00 | 38,000.00 | 39,550.00 | 39,550.00 | 325,534 |
| Mar 11, 2024 | 38,200.00 | 38,750.00 | 37,250.00 | 37,900.00 | 37,900.00 | 166,192 |
| Mar 8, 2024 | 37,500.00 | 39,200.00 | 37,300.00 | 38,000.00 | 38,000.00 | 336,645 |
| Mar 7, 2024 | 36,100.00 | 37,400.00 | 35,450.00 | 36,800.00 | 36,800.00 | 156,606 |
| Mar 6, 2024 | 36,450.00 | 37,450.00 | 35,950.00 | 36,050.00 | 36,050.00 | 160,500 |
| Mar 5, 2024 | 36,000.00 | 38,900.00 | 35,550.00 | 36,750.00 | 36,750.00 | 491,684 |
| Mar 4, 2024 | 35,000.00 | 36,950.00 | 35,000.00 | 36,000.00 | 36,000.00 | 179,661 |
| Feb 29, 2024 | 35,100.00 | 35,500.00 | 34,800.00 | 34,800.00 | 34,800.00 | 107,470 |
| Feb 28, 2024 | 35,950.00 | 36,100.00 | 35,100.00 | 35,200.00 | 35,200.00 | 91,768 |
| Feb 27, 2024 | 36,200.00 | 37,000.00 | 35,400.00 | 35,550.00 | 35,550.00 | 93,243 |
| Feb 26, 2024 | 37,100.00 | 37,300.00 | 36,200.00 | 36,200.00 | 36,200.00 | 105,767 |
| Feb 23, 2024 | 37,500.00 | 37,850.00 | 36,600.00 | 36,900.00 | 36,900.00 | 141,418 |
| Feb 22, 2024 | 38,000.00 | 39,700.00 | 37,500.00 | 37,500.00 | 37,500.00 | 317,534 |
| Feb 21, 2024 | 37,500.00 | 38,550.00 | 36,900.00 | 37,800.00 | 37,800.00 | 202,793 |
| Feb 20, 2024 | 35,800.00 | 37,950.00 | 34,200.00 | 37,650.00 | 37,650.00 | 297,555 |
| Feb 19, 2024 | 35,500.00 | 36,550.00 | 35,300.00 | 35,850.00 | 35,850.00 | 113,772 |
| Feb 16, 2024 | 35,800.00 | 36,050.00 | 35,350.00 | 35,600.00 | 35,600.00 | 99,180 |
| Feb 15, 2024 | 35,400.00 | 36,700.00 | 35,100.00 | 35,300.00 | 35,300.00 | 156,915 |
| Feb 14, 2024 | 34,650.00 | 35,350.00 | 34,450.00 | 35,050.00 | 35,050.00 | 130,835 |
| Feb 13, 2024 | 34,800.00 | 35,450.00 | 34,550.00 | 35,350.00 | 35,350.00 | 140,655 |
| Feb 8, 2024 | 34,900.00 | 35,050.00 | 34,500.00 | 34,600.00 | 34,600.00 | 172,950 |
| Feb 7, 2024 | 33,050.00 | 36,000.00 | 33,000.00 | 34,650.00 | 34,650.00 | 353,187 |
| Feb 6, 2024 | 32,600.00 | 33,100.00 | 31,950.00 | 32,650.00 | 32,650.00 | 152,059 |
| Feb 5, 2024 | 33,100.00 | 33,200.00 | 32,500.00 | 32,950.00 | 32,950.00 | 108,736 |
| Feb 2, 2024 | 32,850.00 | 33,900.00 | 32,650.00 | 33,150.00 | 33,150.00 | 131,101 |
| Feb 1, 2024 | 31,250.00 | 32,850.00 | 31,000.00 | 32,700.00 | 32,700.00 | 121,831 |
| Jan 31, 2024 | 32,050.00 | 32,650.00 | 31,500.00 | 31,550.00 | 31,550.00 | 112,458 |
| Jan 30, 2024 | 33,450.00 | 33,950.00 | 32,300.00 | 32,300.00 | 32,300.00 | 144,799 |
| Jan 29, 2024 | 32,550.00 | 33,450.00 | 32,550.00 | 33,050.00 | 33,050.00 | 142,162 |
| Jan 26, 2024 | 31,500.00 | 33,000.00 | 31,400.00 | 32,450.00 | 32,450.00 | 118,065 |
| Jan 25, 2024 | 32,100.00 | 32,200.00 | 31,400.00 | 31,850.00 | 31,850.00 | 144,718 |
| Jan 24, 2024 | 32,400.00 | 32,750.00 | 31,650.00 | 32,100.00 | 32,100.00 | 149,421 |
| Jan 23, 2024 | 32,700.00 | 32,950.00 | 32,350.00 | 32,500.00 | 32,500.00 | 172,354 |
| Jan 22, 2024 | 33,900.00 | 34,100.00 | 32,450.00 | 32,700.00 | 32,700.00 | 215,490 |
| Jan 19, 2024 | 33,800.00 | 34,500.00 | 33,600.00 | 33,900.00 | 33,900.00 | 155,278 |
| Jan 18, 2024 | 34,500.00 | 35,200.00 | 33,300.00 | 33,650.00 | 33,650.00 | 265,724 |
| Jan 17, 2024 | 36,800.00 | 36,900.00 | 34,800.00 | 34,800.00 | 34,800.00 | 233,638 |
| Jan 16, 2024 | 36,850.00 | 37,500.00 | 36,700.00 | 36,700.00 | 36,700.00 | 112,734 |
| Jan 15, 2024 | 37,500.00 | 37,900.00 | 37,150.00 | 37,250.00 | 37,250.00 | 21,528 |
| Jan 12, 2024 | 37,600.00 | 38,100.00 | 37,000.00 | 37,550.00 | 37,550.00 | 141,891 |
| Jan 11, 2024 | 38,350.00 | 38,600.00 | 37,450.00 | 37,450.00 | 37,450.00 | 292,667 |
| Jan 10, 2024 | 39,750.00 | 39,950.00 | 38,250.00 | 38,350.00 | 38,350.00 | 196,295 |
| Jan 9, 2024 | 40,850.00 | 40,850.00 | 39,750.00 | 39,750.00 | 39,750.00 | 94,567 |
| Jan 8, 2024 | 40,400.00 | 40,900.00 | 39,850.00 | 40,050.00 | 40,050.00 | 98,648 |
| Jan 5, 2024 | 40,000.00 | 41,000.00 | 39,850.00 | 40,400.00 | 40,400.00 | 101,054 |
| Jan 4, 2024 | 40,650.00 | 40,750.00 | 39,850.00 | 39,900.00 | 39,900.00 | 182,789 |
| Jan 3, 2024 | 41,000.00 | 41,400.00 | 40,400.00 | 40,950.00 | 40,950.00 | 125,776 |
| Jan 2, 2024 | 41,700.00 | 42,200.00 | 41,250.00 | 41,500.00 | 41,500.00 | 107,099 |
| Dec 28, 2023 | 41,650.00 | 42,200.00 | 41,150.00 | 42,050.00 | 42,050.00 | 98,118 |
| Dec 27, 2023 | 200.00 Dividend | |||||
| Dec 27, 2023 | 40,500.00 | 41,650.00 | 40,400.00 | 41,450.00 | 41,450.00 | 92,719 |
| Dec 26, 2023 | 41,100.00 | 41,100.00 | 40,300.00 | 40,500.00 | 40,300.00 | 103,121 |
| Dec 22, 2023 | 41,200.00 | 41,600.00 | 40,650.00 | 40,950.00 | 40,747.78 | 97,337 |
| Dec 21, 2023 | 41,200.00 | 41,200.00 | 40,450.00 | 40,850.00 | 40,648.27 | 94,811 |
| Dec 20, 2023 | 41,000.00 | 41,500.00 | 40,600.00 | 41,500.00 | 41,295.06 | 134,483 |
| Dec 19, 2023 | 41,200.00 | 41,600.00 | 40,400.00 | 40,400.00 | 40,200.50 | 175,766 |
| Dec 18, 2023 | 42,250.00 | 42,400.00 | 41,100.00 | 41,300.00 | 41,096.05 | 189,381 |
| Dec 15, 2023 | 42,650.00 | 43,500.00 | 41,900.00 | 42,100.00 | 41,892.10 | 316,115 |
| Dec 14, 2023 | 42,100.00 | 42,850.00 | 41,650.00 | 42,400.00 | 42,190.62 | 202,548 |
| Dec 13, 2023 | 42,300.00 | 42,350.00 | 41,450.00 | 41,550.00 | 41,344.82 | 113,996 |
| Dec 12, 2023 | 42,400.00 | 43,150.00 | 41,900.00 | 42,350.00 | 42,140.87 | 131,817 |
| Dec 11, 2023 | 42,900.00 | 43,350.00 | 42,200.00 | 42,600.00 | 42,389.63 | 96,117 |
| Dec 8, 2023 | 43,000.00 | 43,650.00 | 42,200.00 | 42,850.00 | 42,638.39 | 97,563 |
| Dec 7, 2023 | 44,000.00 | 44,200.00 | 42,650.00 | 42,700.00 | 42,489.14 | 154,823 |
| Dec 6, 2023 | 43,600.00 | 44,400.00 | 43,550.00 | 43,950.00 | 43,732.96 | 96,473 |
| Dec 5, 2023 | 44,850.00 | 44,900.00 | 43,500.00 | 43,500.00 | 43,285.19 | 181,718 |
| Dec 4, 2023 | 45,500.00 | 45,900.00 | 44,350.00 | 45,300.00 | 45,076.30 | 211,636 |
| Dec 1, 2023 | 45,200.00 | 46,050.00 | 44,500.00 | 44,900.00 | 44,678.27 | 196,683 |
| Nov 30, 2023 | 44,550.00 | 46,750.00 | 44,450.00 | 45,000.00 | 44,777.78 | 2,171,459 |
| Nov 29, 2023 | 44,300.00 | 45,400.00 | 43,650.00 | 44,950.00 | 44,728.03 | 237,977 |
| Nov 28, 2023 | 43,250.00 | 44,550.00 | 43,100.00 | 44,000.00 | 43,782.72 | 169,903 |
| Nov 27, 2023 | 43,900.00 | 43,900.00 | 43,050.00 | 43,250.00 | 43,036.42 | 125,372 |
| Nov 24, 2023 | 43,900.00 | 44,500.00 | 43,500.00 | 43,800.00 | 43,583.70 | 77,490 |
| Nov 23, 2023 | 44,750.00 | 45,000.00 | 44,050.00 | 44,100.00 | 43,882.22 | 109,039 |
| Nov 22, 2023 | 44,500.00 | 45,200.00 | 43,800.00 | 45,100.00 | 44,877.29 | 137,730 |
| Nov 21, 2023 | 43,500.00 | 45,450.00 | 42,950.00 | 45,000.00 | 44,777.78 | 298,175 |
| Nov 20, 2023 | 41,400.00 | 43,800.00 | 41,200.00 | 43,050.00 | 42,837.41 | 180,603 |
| Nov 17, 2023 | 42,100.00 | 42,100.00 | 40,900.00 | 41,350.00 | 41,145.80 | 129,501 |
| Nov 16, 2023 | 42,000.00 | 42,100.00 | 40,900.00 | 41,950.00 | 41,742.84 | 132,767 |
| Nov 15, 2023 | 42,950.00 | 43,250.00 | 41,400.00 | 41,950.00 | 41,742.84 | 244,158 |
| Nov 14, 2023 | 40,450.00 | 42,300.00 | 40,300.00 | 41,600.00 | 41,394.57 | 141,054 |
| Nov 13, 2023 | 40,450.00 | 41,100.00 | 39,900.00 | 40,200.00 | 40,001.48 | 92,630 |
| Nov 10, 2023 | 40,550.00 | 40,800.00 | 39,750.00 | 40,200.00 | 40,001.48 | 154,374 |
| Nov 9, 2023 | 42,050.00 | 42,750.00 | 40,850.00 | 41,500.00 | 41,295.06 | 210,322 |
| Nov 8, 2023 | 43,800.00 | 44,650.00 | 42,000.00 | 42,150.00 | 41,941.85 | 193,088 |
| Nov 7, 2023 | 44,800.00 | 45,100.00 | 42,350.00 | 43,350.00 | 43,135.93 | 250,291 |
| Nov 6, 2023 | 42,650.00 | 44,900.00 | 42,150.00 | 44,900.00 | 44,678.27 | 643,580 |
| Nov 3, 2023 | 40,750.00 | 41,050.00 | 39,850.00 | 40,500.00 | 40,300.00 | 188,351 |
| Nov 2, 2023 | 38,500.00 | 40,400.00 | 38,450.00 | 40,100.00 | 39,901.98 | 301,771 |
| Nov 1, 2023 | 39,000.00 | 39,150.00 | 37,500.00 | 38,000.00 | 37,812.35 | 218,889 |
| Oct 31, 2023 | 39,900.00 | 39,900.00 | 37,750.00 | 38,500.00 | 38,309.88 | 230,925 |
| Oct 30, 2023 | 37,500.00 | 40,100.00 | 37,500.00 | 39,750.00 | 39,553.70 | 264,046 |
| Oct 27, 2023 | 36,750.00 | 38,450.00 | 36,750.00 | 38,000.00 | 37,812.35 | 219,623 |
| Oct 26, 2023 | 38,600.00 | 38,600.00 | 36,650.00 | 36,650.00 | 36,469.01 | 348,273 |
| Oct 25, 2023 | 40,350.00 | 40,600.00 | 38,900.00 | 39,000.00 | 38,807.41 | 220,460 |
| Oct 24, 2023 | 37,950.00 | 40,250.00 | 36,750.00 | 40,250.00 | 40,051.23 | 291,553 |
| Oct 23, 2023 | 36,800.00 | 38,200.00 | 36,800.00 | 37,600.00 | 37,414.32 | 189,210 |
| Oct 20, 2023 | 39,400.00 | 39,400.00 | 37,350.00 | 37,700.00 | 37,513.83 | 260,010 |
| Oct 19, 2023 | 40,000.00 | 40,400.00 | 39,350.00 | 39,600.00 | 39,404.45 | 186,131 |
| Oct 18, 2023 | 41,200.00 | 41,200.00 | 40,000.00 | 40,800.00 | 40,598.52 | 116,733 |
| Oct 17, 2023 | 41,150.00 | 41,700.00 | 40,850.00 | 41,300.00 | 41,096.05 | 137,769 |
| Oct 16, 2023 | 39,850.00 | 41,550.00 | 39,350.00 | 41,150.00 | 40,946.79 | 260,581 |
| Oct 13, 2023 | 40,650.00 | 40,950.00 | 39,900.00 | 40,250.00 | 40,051.23 | 183,788 |
| Oct 12, 2023 | 40,300.00 | 41,250.00 | 40,100.00 | 41,050.00 | 40,847.29 | 234,109 |
| Oct 11, 2023 | 39,100.00 | 40,400.00 | 39,100.00 | 40,200.00 | 40,001.48 | 212,043 |
| Oct 10, 2023 | 39,050.00 | 39,850.00 | 38,400.00 | 38,700.00 | 38,508.89 | 217,650 |
| Oct 6, 2023 | 38,150.00 | 38,950.00 | 38,000.00 | 38,500.00 | 38,309.88 | 177,724 |
| Oct 5, 2023 | 37,550.00 | 39,250.00 | 37,100.00 | 38,250.00 | 38,061.11 | 359,585 |
| Oct 4, 2023 | 39,350.00 | 39,350.00 | 37,050.00 | 37,400.00 | 37,215.31 | 431,192 |
| Sep 27, 2023 | 38,850.00 | 40,050.00 | 38,850.00 | 39,800.00 | 39,603.46 | 300,306 |
| Sep 26, 2023 | 40,300.00 | 40,850.00 | 39,450.00 | 39,650.00 | 39,454.20 | 249,617 |
| Sep 25, 2023 | 40,050.00 | 41,300.00 | 40,050.00 | 40,400.00 | 40,200.50 | 197,941 |
| Sep 22, 2023 | 40,500.00 | 41,050.00 | 40,050.00 | 40,550.00 | 40,349.75 | 304,672 |
| Sep 21, 2023 | 43,700.00 | 43,800.00 | 40,850.00 | 41,100.00 | 40,897.04 | 419,169 |
| Sep 20, 2023 | 43,400.00 | 44,250.00 | 43,150.00 | 44,000.00 | 43,782.72 | 190,539 |
| Sep 19, 2023 | 45,200.00 | 45,250.00 | 43,200.00 | 43,400.00 | 43,185.68 | 294,962 |
| Sep 18, 2023 | 45,100.00 | 45,550.00 | 44,450.00 | 45,150.00 | 44,927.04 | 258,100 |
| Sep 15, 2023 | 43,600.00 | 45,150.00 | 43,000.00 | 45,150.00 | 44,927.04 | 302,859 |
| Sep 14, 2023 | 42,350.00 | 43,650.00 | 42,350.00 | 43,600.00 | 43,384.69 | 345,939 |
| Sep 13, 2023 | 42,550.00 | 43,550.00 | 42,100.00 | 42,350.00 | 42,140.87 | 330,925 |
| Sep 12, 2023 | 44,600.00 | 45,550.00 | 43,000.00 | 43,450.00 | 43,235.43 | 343,330 |
| Sep 11, 2023 | 44,100.00 | 44,850.00 | 43,350.00 | 44,000.00 | 43,782.72 | 272,257 |
| Sep 8, 2023 | 44,700.00 | 45,600.00 | 44,050.00 | 44,550.00 | 44,330.00 | 331,771 |
| Sep 7, 2023 | 46,950.00 | 47,000.00 | 44,350.00 | 44,600.00 | 44,379.75 | 549,903 |
| Sep 6, 2023 | 48,350.00 | 48,700.00 | 47,250.00 | 47,300.00 | 47,066.42 | 309,554 |
| Sep 5, 2023 | 48,450.00 | 49,250.00 | 48,050.00 | 48,300.00 | 48,061.48 | 232,911 |
| Sep 4, 2023 | 48,050.00 | 48,900.00 | 47,850.00 | 48,900.00 | 48,658.52 | 229,634 |
| Sep 1, 2023 | 48,700.00 | 49,000.00 | 48,150.00 | 48,500.00 | 48,260.50 | 177,579 |
| Aug 31, 2023 | 49,700.00 | 50,300.00 | 48,500.00 | 48,700.00 | 48,459.51 | 290,974 |
| Aug 30, 2023 | 49,800.00 | 50,100.00 | 49,050.00 | 49,050.00 | 48,807.78 | 174,004 |
| Aug 29, 2023 | 49,000.00 | 49,400.00 | 48,500.00 | 49,150.00 | 48,907.29 | 167,006 |
| Aug 28, 2023 | 48,650.00 | 48,800.00 | 47,950.00 | 48,600.00 | 48,360.00 | 186,405 |
| Aug 25, 2023 | 47,650.00 | 48,550.00 | 47,100.00 | 48,250.00 | 48,011.73 | 167,210 |
| Aug 24, 2023 | 48,000.00 | 49,200.00 | 48,000.00 | 48,150.00 | 47,912.22 | 247,514 |
| Aug 23, 2023 | 50,200.00 | 50,300.00 | 47,500.00 | 47,650.00 | 47,414.69 | 509,101 |
| Aug 22, 2023 | 50,700.00 | 52,000.00 | 49,900.00 | 50,100.00 | 49,852.59 | 196,183 |
| Aug 21, 2023 | 50,100.00 | 51,800.00 | 50,100.00 | 50,400.00 | 50,151.11 | 184,102 |
| Aug 18, 2023 | 51,300.00 | 51,300.00 | 49,850.00 | 49,900.00 | 49,653.58 | 304,902 |
| Aug 17, 2023 | 51,900.00 | 52,600.00 | 51,000.00 | 51,700.00 | 51,444.69 | 268,735 |
| Aug 16, 2023 | 54,900.00 | 55,700.00 | 52,600.00 | 52,600.00 | 52,340.25 | 305,215 |
| Aug 14, 2023 | 58,000.00 | 59,100.00 | 54,800.00 | 56,200.00 | 55,922.47 | 420,585 |
| Aug 11, 2023 | 56,200.00 | 58,200.00 | 55,800.00 | 57,500.00 | 57,216.05 | 852,068 |
| Aug 10, 2023 | 53,700.00 | 54,400.00 | 53,400.00 | 54,100.00 | 53,832.84 | 194,132 |
| Aug 9, 2023 | 51,300.00 | 54,400.00 | 51,100.00 | 54,100.00 | 53,832.84 | 385,493 |
| Aug 8, 2023 | 50,700.00 | 52,100.00 | 49,750.00 | 50,900.00 | 50,648.64 | 322,118 |
| Aug 7, 2023 | 50,500.00 | 52,500.00 | 50,500.00 | 51,900.00 | 51,643.71 | 229,255 |
| Aug 4, 2023 | 53,300.00 | 53,400.00 | 51,200.00 | 51,300.00 | 51,046.67 | 351,120 |
| Aug 3, 2023 | 54,900.00 | 55,400.00 | 52,500.00 | 53,400.00 | 53,136.30 | 442,708 |
| Aug 2, 2023 | 56,000.00 | 56,400.00 | 54,700.00 | 55,200.00 | 54,927.41 | 343,856 |
| Aug 1, 2023 | 55,700.00 | 57,100.00 | 55,500.00 | 56,400.00 | 56,121.48 | 440,636 |
| Jul 31, 2023 | 54,300.00 | 55,800.00 | 54,300.00 | 54,800.00 | 54,529.38 | 346,929 |
| Jul 28, 2023 | 53,900.00 | 54,800.00 | 53,100.00 | 54,400.00 | 54,131.36 | 337,938 |
| Jul 27, 2023 | 58,000.00 | 58,400.00 | 53,800.00 | 54,400.00 | 54,131.36 | 803,673 |
| Jul 26, 2023 | 53,300.00 | 59,700.00 | 53,200.00 | 56,700.00 | 56,420.00 | 2,230,914 |
| Jul 25, 2023 | 53,800.00 | 54,800.00 | 52,400.00 | 53,300.00 | 53,036.79 | 429,584 |
| Jul 24, 2023 | 52,900.00 | 53,700.00 | 51,500.00 | 53,100.00 | 52,837.78 | 472,753 |
| Jul 21, 2023 | 53,800.00 | 54,300.00 | 53,300.00 | 53,500.00 | 53,235.80 | 230,807 |
| Jul 20, 2023 | 53,700.00 | 55,300.00 | 53,200.00 | 54,600.00 | 54,330.37 | 372,912 |
| Jul 19, 2023 | 56,300.00 | 56,300.00 | 52,700.00 | 53,800.00 | 53,534.32 | 562,950 |
| Jul 18, 2023 | 55,000.00 | 56,100.00 | 53,600.00 | 55,900.00 | 55,623.95 | 588,391 |
| Jul 17, 2023 | 54,900.00 | 55,800.00 | 53,500.00 | 54,800.00 | 54,529.38 | 328,361 |
| Jul 14, 2023 | 53,900.00 | 54,800.00 | 53,400.00 | 54,300.00 | 54,031.85 | 300,347 |
| Jul 13, 2023 | 53,500.00 | 55,400.00 | 53,300.00 | 53,300.00 | 53,036.79 | 519,338 |
| Jul 12, 2023 | 53,000.00 | 53,800.00 | 51,500.00 | 52,900.00 | 52,638.77 | 325,054 |
| Jul 11, 2023 | 52,600.00 | 54,200.00 | 52,200.00 | 52,900.00 | 52,638.77 | 362,697 |
| Jul 10, 2023 | 54,400.00 | 54,600.00 | 51,800.00 | 52,000.00 | 51,743.21 | 447,963 |
| Jul 7, 2023 | 53,900.00 | 57,600.00 | 53,800.00 | 54,700.00 | 54,429.88 | 820,731 |
| Jul 6, 2023 | 57,000.00 | 57,200.00 | 54,200.00 | 54,400.00 | 54,131.36 | 748,680 |
| Jul 5, 2023 | 48,900.00 | 58,900.00 | 48,900.00 | 58,000.00 | 57,713.58 | 2,599,076 |
| Jul 4, 2023 | 49,950.00 | 50,400.00 | 48,250.00 | 48,600.00 | 48,360.00 | 365,692 |
| Jul 3, 2023 | 48,200.00 | 50,800.00 | 48,200.00 | 49,500.00 | 49,255.56 | 376,408 |
| Jun 30, 2023 | 47,850.00 | 48,250.00 | 47,050.00 | 48,200.00 | 47,961.98 | 447,520 |
| Jun 29, 2023 | 50,100.00 | 51,000.00 | 47,700.00 | 47,850.00 | 47,613.70 | 700,633 |
| Jun 28, 2023 | 54,700.00 | 54,800.00 | 50,800.00 | 50,800.00 | 50,549.14 | 516,632 |
| Jun 27, 2023 | 55,000.00 | 55,400.00 | 53,700.00 | 54,500.00 | 54,230.87 | 252,800 |
| Jun 26, 2023 | 56,600.00 | 56,800.00 | 55,300.00 | 55,500.00 | 55,225.93 | 183,998 |
| Jun 23, 2023 | 57,300.00 | 57,600.00 | 55,400.00 | 56,500.00 | 56,220.99 | 199,957 |
| Jun 22, 2023 | 56,600.00 | 57,800.00 | 56,600.00 | 57,200.00 | 56,917.53 | 178,107 |
| Jun 21, 2023 | 58,800.00 | 59,800.00 | 57,200.00 | 57,500.00 | 57,216.05 | 180,822 |
| Jun 20, 2023 | 58,500.00 | 59,400.00 | 58,400.00 | 58,700.00 | 58,410.13 | 135,136 |
| Jun 19, 2023 | 59,200.00 | 59,700.00 | 58,300.00 | 59,200.00 | 58,907.66 | 118,894 |
| Jun 16, 2023 | 59,500.00 | 59,800.00 | 58,200.00 | 59,200.00 | 58,907.66 | 211,547 |
| Jun 15, 2023 | 59,500.00 | 60,400.00 | 58,200.00 | 59,300.00 | 59,007.16 | 189,715 |
| Jun 14, 2023 | 61,500.00 | 61,600.00 | 59,100.00 | 59,500.00 | 59,206.18 | 239,167 |
| Jun 13, 2023 | 61,300.00 | 61,900.00 | 60,900.00 | 61,100.00 | 60,798.27 | 151,319 |
| Jun 12, 2023 | 60,900.00 | 61,500.00 | 60,200.00 | 61,300.00 | 60,997.29 | 175,286 |
| Jun 9, 2023 | 60,000.00 | 61,300.00 | 59,300.00 | 61,000.00 | 60,698.77 | 210,543 |
| Jun 8, 2023 | 59,200.00 | 60,100.00 | 58,800.00 | 59,200.00 | 58,907.66 | 171,146 |
| Jun 7, 2023 | 59,500.00 | 60,300.00 | 59,300.00 | 59,600.00 | 59,305.68 | 159,944 |
| Jun 5, 2023 | 59,100.00 | 59,500.00 | 58,200.00 | 59,300.00 | 59,007.16 | 133,080 |
| Jun 2, 2023 | 57,300.00 | 59,200.00 | 57,100.00 | 58,600.00 | 58,310.62 | 201,628 |
| Jun 1, 2023 | 58,000.00 | 58,300.00 | 57,000.00 | 57,000.00 | 56,718.52 | 124,736 |
| May 31, 2023 | 57,300.00 | 58,400.00 | 57,300.00 | 57,300.00 | 57,017.04 | 331,744 |
| May 30, 2023 | 56,400.00 | 58,000.00 | 56,400.00 | 57,600.00 | 57,315.56 | 236,028 |
| May 26, 2023 | 57,100.00 | 57,200.00 | 55,800.00 | 56,100.00 | 55,822.96 | 173,204 |
| May 25, 2023 | 56,800.00 | 57,600.00 | 56,600.00 | 57,000.00 | 56,718.52 | 153,685 |
| May 24, 2023 | 56,800.00 | 57,400.00 | 56,200.00 | 56,900.00 | 56,619.02 | 149,779 |
| May 23, 2023 | 56,600.00 | 57,800.00 | 56,400.00 | 57,000.00 | 56,718.52 | 215,207 |
| May 22, 2023 | 55,400.00 | 56,800.00 | 54,800.00 | 56,300.00 | 56,021.98 | 214,636 |
| May 19, 2023 | 56,000.00 | 56,200.00 | 54,400.00 | 55,600.00 | 55,325.43 | 318,062 |
| May 18, 2023 | 60,300.00 | 60,300.00 | 55,900.00 | 56,000.00 | 55,723.46 | 611,254 |
| May 17, 2023 | 58,300.00 | 59,900.00 | 58,000.00 | 59,900.00 | 59,604.20 | 130,596 |
| May 16, 2023 | 58,800.00 | 59,100.00 | 57,600.00 | 58,300.00 | 58,012.10 | 172,517 |
| May 15, 2023 | 58,900.00 | 59,300.00 | 57,300.00 | 59,300.00 | 59,007.16 | 215,102 |
| May 12, 2023 | 59,800.00 | 60,300.00 | 59,200.00 | 59,500.00 | 59,206.18 | 153,382 |
| May 11, 2023 | 60,600.00 | 61,400.00 | 59,900.00 | 59,900.00 | 59,604.20 | 195,629 |
| May 10, 2023 | 60,900.00 | 61,700.00 | 60,100.00 | 60,500.00 | 60,201.23 | 162,757 |
| May 9, 2023 | 62,600.00 | 63,800.00 | 60,600.00 | 61,100.00 | 60,798.27 | 228,057 |
| May 8, 2023 | 62,100.00 | 64,800.00 | 62,000.00 | 62,400.00 | 62,091.86 | 436,715 |
| May 4, 2023 | 60,100.00 | 60,400.00 | 59,100.00 | 60,400.00 | 60,101.73 | 161,363 |
| May 3, 2023 | 60,700.00 | 61,500.00 | 59,900.00 | 60,000.00 | 59,703.71 | 167,193 |
| May 2, 2023 | 60,300.00 | 61,300.00 | 60,000.00 | 61,000.00 | 60,698.77 | 178,640 |
| Apr 28, 2023 | 62,200.00 | 62,600.00 | 59,800.00 | 60,200.00 | 59,902.72 | 307,294 |
| Apr 27, 2023 | 61,000.00 | 62,000.00 | 60,100.00 | 61,600.00 | 61,295.80 | 234,163 |
| Apr 26, 2023 | 61,300.00 | 62,500.00 | 61,100.00 | 61,200.00 | 60,897.78 | 218,681 |
Related Tickers
002028.SZ Sieyuan Electric Co., Ltd.
65.75
+1.80%
603556.SS Hexing Electrical Co.,Ltd.
45.51
-0.24%
688800.SS Suzhou Recodeal Interconnect System Co.,Ltd
30.18
+4.25%
103590.KS Iljin Electric Co.,Ltd
23,300.00
+17.38%
010120.KS LS ELECTRIC Co., Ltd.
163,900.00
+7.62%
267260.KS HD Hyundai Electric Co., Ltd.
250,000.00
+3.31%
NEX.PA Nexans S.A.
99.20
+2.85%
NKT.CO NKT A/S
579.00
+1.40%
HUBB Hubbell Incorporated
407.53
+1.31%
300750.SZ Contemporary Amperex Technology Co., Limited
198.48
+2.73%