KOSDAQ - Delayed Quote • KRW
NuriFlex Co.,Ltd. (040160.KQ)
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 | 3,230.00 | 3,330.00 | 3,190.00 | 3,245.00 | 3,245.00 | 51,344 |
| Apr 18, 2024 | 3,185.00 | 3,290.00 | 3,150.00 | 3,250.00 | 3,250.00 | 34,890 |
| Apr 17, 2024 | 3,160.00 | 3,245.00 | 3,160.00 | 3,185.00 | 3,185.00 | 25,629 |
| Apr 16, 2024 | 3,255.00 | 3,255.00 | 3,080.00 | 3,160.00 | 3,160.00 | 74,197 |
| Apr 15, 2024 | 3,410.00 | 3,410.00 | 3,210.00 | 3,255.00 | 3,255.00 | 111,302 |
| Apr 12, 2024 | 3,465.00 | 3,520.00 | 3,425.00 | 3,510.00 | 3,510.00 | 47,328 |
| Apr 11, 2024 | 3,485.00 | 3,545.00 | 3,355.00 | 3,465.00 | 3,465.00 | 82,664 |
| Apr 9, 2024 | 3,645.00 | 3,705.00 | 3,540.00 | 3,550.00 | 3,550.00 | 81,542 |
| Apr 8, 2024 | 3,810.00 | 3,810.00 | 3,650.00 | 3,775.00 | 3,775.00 | 98,498 |
| Apr 5, 2024 | 3,550.00 | 4,180.00 | 3,525.00 | 3,810.00 | 3,810.00 | 1,100,006 |
| Apr 4, 2024 | 3,460.00 | 3,530.00 | 3,445.00 | 3,510.00 | 3,510.00 | 42,752 |
| Apr 3, 2024 | 3,505.00 | 3,520.00 | 3,405.00 | 3,465.00 | 3,465.00 | 69,233 |
| Apr 2, 2024 | 3,635.00 | 3,650.00 | 3,500.00 | 3,505.00 | 3,505.00 | 82,727 |
| Apr 1, 2024 | 3,670.00 | 3,700.00 | 3,600.00 | 3,655.00 | 3,655.00 | 71,649 |
| Mar 29, 2024 | 3,785.00 | 3,785.00 | 3,670.00 | 3,670.00 | 3,670.00 | 52,538 |
| Mar 28, 2024 | 3,800.00 | 3,800.00 | 3,770.00 | 3,785.00 | 3,785.00 | 13,216 |
| Mar 27, 2024 | 3,820.00 | 3,845.00 | 3,770.00 | 3,835.00 | 3,835.00 | 18,164 |
| Mar 26, 2024 | 3,785.00 | 3,820.00 | 3,785.00 | 3,820.00 | 3,820.00 | 13,296 |
| Mar 25, 2024 | 3,785.00 | 3,830.00 | 3,750.00 | 3,785.00 | 3,785.00 | 25,086 |
| Mar 22, 2024 | 3,765.00 | 3,805.00 | 3,730.00 | 3,780.00 | 3,780.00 | 32,493 |
| Mar 21, 2024 | 3,745.00 | 3,805.00 | 3,745.00 | 3,765.00 | 3,765.00 | 21,233 |
| Mar 20, 2024 | 3,740.00 | 3,755.00 | 3,700.00 | 3,745.00 | 3,745.00 | 21,629 |
| Mar 19, 2024 | 3,810.00 | 3,850.00 | 3,715.00 | 3,740.00 | 3,740.00 | 23,643 |
| Mar 18, 2024 | 3,745.00 | 3,820.00 | 3,745.00 | 3,805.00 | 3,805.00 | 21,603 |
| Mar 15, 2024 | 3,740.00 | 3,810.00 | 3,730.00 | 3,745.00 | 3,745.00 | 20,131 |
| Mar 14, 2024 | 3,780.00 | 3,780.00 | 3,675.00 | 3,740.00 | 3,740.00 | 32,304 |
| Mar 13, 2024 | 3,865.00 | 3,900.00 | 3,780.00 | 3,780.00 | 3,780.00 | 33,377 |
| Mar 12, 2024 | 3,910.00 | 3,915.00 | 3,875.00 | 3,900.00 | 3,900.00 | 23,946 |
| Mar 11, 2024 | 3,920.00 | 3,950.00 | 3,885.00 | 3,910.00 | 3,910.00 | 16,055 |
| Mar 8, 2024 | 3,920.00 | 3,975.00 | 3,860.00 | 3,885.00 | 3,885.00 | 31,300 |
| Mar 7, 2024 | 3,945.00 | 3,980.00 | 3,900.00 | 3,920.00 | 3,920.00 | 41,269 |
| Mar 6, 2024 | 3,940.00 | 4,000.00 | 3,895.00 | 3,970.00 | 3,970.00 | 37,467 |
| Mar 5, 2024 | 4,045.00 | 4,045.00 | 3,965.00 | 3,965.00 | 3,965.00 | 26,017 |
| Mar 4, 2024 | 3,930.00 | 4,045.00 | 3,930.00 | 4,020.00 | 4,020.00 | 52,970 |
| Feb 29, 2024 | 3,960.00 | 3,995.00 | 3,900.00 | 3,930.00 | 3,930.00 | 43,785 |
| Feb 28, 2024 | 3,940.00 | 4,020.00 | 3,940.00 | 3,960.00 | 3,960.00 | 32,571 |
| Feb 27, 2024 | 4,050.00 | 4,050.00 | 3,950.00 | 3,955.00 | 3,955.00 | 25,026 |
| Feb 26, 2024 | 4,020.00 | 4,100.00 | 3,995.00 | 4,050.00 | 4,050.00 | 22,863 |
| Feb 23, 2024 | 4,030.00 | 4,035.00 | 3,980.00 | 4,020.00 | 4,020.00 | 22,416 |
| Feb 22, 2024 | 4,030.00 | 4,070.00 | 4,010.00 | 4,035.00 | 4,035.00 | 22,272 |
| Feb 21, 2024 | 4,130.00 | 4,150.00 | 4,025.00 | 4,070.00 | 4,070.00 | 34,935 |
| Feb 20, 2024 | 4,085.00 | 4,120.00 | 4,055.00 | 4,100.00 | 4,100.00 | 32,684 |
| Feb 19, 2024 | 4,085.00 | 4,145.00 | 4,070.00 | 4,115.00 | 4,115.00 | 23,459 |
| Feb 16, 2024 | 4,090.00 | 4,090.00 | 4,030.00 | 4,085.00 | 4,085.00 | 41,856 |
| Feb 15, 2024 | 4,190.00 | 4,250.00 | 4,080.00 | 4,095.00 | 4,095.00 | 104,358 |
| Feb 14, 2024 | 4,135.00 | 4,210.00 | 4,095.00 | 4,190.00 | 4,190.00 | 130,904 |
| Feb 13, 2024 | 4,050.00 | 4,135.00 | 4,050.00 | 4,130.00 | 4,130.00 | 67,652 |
| Feb 8, 2024 | 4,010.00 | 4,060.00 | 4,005.00 | 4,050.00 | 4,050.00 | 60,429 |
| Feb 7, 2024 | 4,005.00 | 4,080.00 | 3,965.00 | 4,015.00 | 4,015.00 | 30,065 |
| Feb 6, 2024 | 4,010.00 | 4,060.00 | 3,965.00 | 4,005.00 | 4,005.00 | 27,711 |
| Feb 5, 2024 | 4,035.00 | 4,075.00 | 3,995.00 | 4,015.00 | 4,015.00 | 46,053 |
| Feb 2, 2024 | 4,080.00 | 4,165.00 | 4,045.00 | 4,075.00 | 4,075.00 | 60,329 |
| Feb 1, 2024 | 4,060.00 | 4,255.00 | 3,950.00 | 4,080.00 | 4,080.00 | 132,003 |
| Jan 31, 2024 | 4,100.00 | 4,175.00 | 4,025.00 | 4,065.00 | 4,065.00 | 65,014 |
| Jan 30, 2024 | 4,110.00 | 4,110.00 | 4,045.00 | 4,105.00 | 4,105.00 | 58,781 |
| Jan 29, 2024 | 4,150.00 | 4,150.00 | 4,080.00 | 4,115.00 | 4,115.00 | 70,299 |
| Jan 26, 2024 | 3,905.00 | 4,110.00 | 3,880.00 | 4,105.00 | 4,105.00 | 128,356 |
| Jan 25, 2024 | 3,950.00 | 4,000.00 | 3,765.00 | 3,920.00 | 3,920.00 | 57,250 |
| Jan 24, 2024 | 4,020.00 | 4,065.00 | 3,960.00 | 3,975.00 | 3,975.00 | 62,390 |
| Jan 23, 2024 | 3,920.00 | 4,040.00 | 3,900.00 | 3,985.00 | 3,985.00 | 86,557 |
| Jan 22, 2024 | 4,000.00 | 4,030.00 | 3,750.00 | 3,950.00 | 3,950.00 | 94,263 |
| Jan 19, 2024 | 3,950.00 | 4,060.00 | 3,950.00 | 3,990.00 | 3,990.00 | 86,679 |
| Jan 18, 2024 | 3,890.00 | 3,985.00 | 3,845.00 | 3,950.00 | 3,950.00 | 62,801 |
| Jan 17, 2024 | 3,955.00 | 3,985.00 | 3,860.00 | 3,890.00 | 3,890.00 | 57,461 |
| Jan 16, 2024 | 3,960.00 | 4,020.00 | 3,890.00 | 3,955.00 | 3,955.00 | 42,998 |
| Jan 15, 2024 | 3,950.00 | 3,995.00 | 3,780.00 | 3,960.00 | 3,960.00 | 97,922 |
| Jan 12, 2024 | 4,075.00 | 4,075.00 | 3,670.00 | 3,865.00 | 3,865.00 | 440,028 |
| Jan 11, 2024 | 4,040.00 | 4,105.00 | 4,035.00 | 4,085.00 | 4,085.00 | 88,648 |
| Jan 10, 2024 | 4,150.00 | 4,155.00 | 4,000.00 | 4,010.00 | 4,010.00 | 130,440 |
| Jan 9, 2024 | 4,135.00 | 4,180.00 | 4,090.00 | 4,110.00 | 4,110.00 | 135,633 |
| Jan 8, 2024 | 4,040.00 | 4,105.00 | 4,035.00 | 4,090.00 | 4,090.00 | 157,349 |
| Jan 5, 2024 | 4,035.00 | 4,060.00 | 4,000.00 | 4,005.00 | 4,005.00 | 143,407 |
| Jan 4, 2024 | 4,000.00 | 4,060.00 | 4,000.00 | 4,030.00 | 4,030.00 | 197,026 |
| Jan 3, 2024 | 4,085.00 | 4,155.00 | 4,005.00 | 4,030.00 | 4,030.00 | 286,497 |
| Jan 2, 2024 | 4,155.00 | 4,270.00 | 4,020.00 | 4,085.00 | 4,085.00 | 751,406 |
| Dec 28, 2023 | 5,620.00 | 5,620.00 | 3,990.00 | 4,080.00 | 4,080.00 | 7,238,171 |
| Dec 27, 2023 | 5,880.00 | 5,930.00 | 5,610.00 | 5,700.00 | 5,700.00 | 54,225 |
| Dec 26, 2023 | 5,900.00 | 5,950.00 | 5,820.00 | 5,880.00 | 5,880.00 | 34,776 |
| Dec 22, 2023 | 5,770.00 | 5,930.00 | 5,740.00 | 5,900.00 | 5,900.00 | 71,496 |
| Dec 21, 2023 | 5,710.00 | 5,830.00 | 5,700.00 | 5,770.00 | 5,770.00 | 31,338 |
| Dec 20, 2023 | 5,790.00 | 5,860.00 | 5,730.00 | 5,760.00 | 5,760.00 | 20,077 |
| Dec 19, 2023 | 5,780.00 | 5,820.00 | 5,710.00 | 5,790.00 | 5,790.00 | 17,638 |
| Dec 18, 2023 | 5,800.00 | 5,850.00 | 5,740.00 | 5,780.00 | 5,780.00 | 20,567 |
| Dec 15, 2023 | 5,720.00 | 5,880.00 | 5,720.00 | 5,770.00 | 5,770.00 | 27,536 |
| Dec 14, 2023 | 5,720.00 | 5,800.00 | 5,500.00 | 5,720.00 | 5,720.00 | 34,468 |
| Dec 13, 2023 | 5,740.00 | 5,790.00 | 5,650.00 | 5,700.00 | 5,700.00 | 14,367 |
| Dec 12, 2023 | 5,760.00 | 5,880.00 | 5,730.00 | 5,740.00 | 5,740.00 | 41,525 |
| Dec 11, 2023 | 5,810.00 | 5,870.00 | 5,690.00 | 5,760.00 | 5,760.00 | 29,214 |
| Dec 8, 2023 | 5,860.00 | 5,900.00 | 5,730.00 | 5,810.00 | 5,810.00 | 32,718 |
| Dec 7, 2023 | 5,900.00 | 5,900.00 | 5,800.00 | 5,850.00 | 5,850.00 | 15,155 |
| Dec 6, 2023 | 5,850.00 | 5,960.00 | 5,790.00 | 5,900.00 | 5,900.00 | 33,745 |
| Dec 5, 2023 | 6,010.00 | 6,010.00 | 5,820.00 | 5,850.00 | 5,850.00 | 62,240 |
| Dec 4, 2023 | 5,990.00 | 6,120.00 | 5,820.00 | 6,060.00 | 6,060.00 | 125,168 |
| Dec 1, 2023 | 5,750.00 | 5,970.00 | 5,670.00 | 5,880.00 | 5,880.00 | 150,221 |
| Nov 30, 2023 | 5,640.00 | 5,680.00 | 5,440.00 | 5,650.00 | 5,650.00 | 42,717 |
| Nov 29, 2023 | 5,590.00 | 5,750.00 | 5,530.00 | 5,590.00 | 5,590.00 | 53,470 |
| Nov 28, 2023 | 5,580.00 | 5,680.00 | 5,560.00 | 5,640.00 | 5,640.00 | 36,312 |
| Nov 27, 2023 | 5,850.00 | 5,850.00 | 5,580.00 | 5,640.00 | 5,640.00 | 50,582 |
| Nov 24, 2023 | 5,910.00 | 5,910.00 | 5,730.00 | 5,850.00 | 5,850.00 | 62,043 |
| Nov 23, 2023 | 5,780.00 | 5,950.00 | 5,710.00 | 5,840.00 | 5,840.00 | 185,809 |
| Nov 22, 2023 | 5,650.00 | 5,760.00 | 5,600.00 | 5,700.00 | 5,700.00 | 96,705 |
| Nov 21, 2023 | 5,600.00 | 5,680.00 | 5,510.00 | 5,650.00 | 5,650.00 | 93,780 |
| Nov 20, 2023 | 5,490.00 | 5,620.00 | 5,460.00 | 5,560.00 | 5,560.00 | 86,324 |
| Nov 17, 2023 | 5,460.00 | 5,540.00 | 5,390.00 | 5,480.00 | 5,480.00 | 62,373 |
| Nov 16, 2023 | 5,360.00 | 5,550.00 | 5,300.00 | 5,520.00 | 5,520.00 | 190,588 |
| Nov 15, 2023 | 5,160.00 | 5,350.00 | 5,060.00 | 5,280.00 | 5,280.00 | 298,455 |
| Nov 14, 2023 | 4,895.00 | 5,080.00 | 4,840.00 | 5,080.00 | 5,080.00 | 72,400 |
| Nov 13, 2023 | 4,950.00 | 5,020.00 | 4,805.00 | 4,895.00 | 4,895.00 | 76,612 |
| Nov 10, 2023 | 5,230.00 | 5,240.00 | 4,925.00 | 4,930.00 | 4,930.00 | 187,608 |
| Nov 9, 2023 | 5,160.00 | 5,780.00 | 5,010.00 | 5,150.00 | 5,150.00 | 1,902,705 |
| Nov 8, 2023 | 4,735.00 | 5,350.00 | 4,690.00 | 5,260.00 | 5,260.00 | 998,809 |
| Nov 7, 2023 | 4,780.00 | 4,780.00 | 4,670.00 | 4,730.00 | 4,730.00 | 27,098 |
| Nov 6, 2023 | 4,690.00 | 4,785.00 | 4,655.00 | 4,755.00 | 4,755.00 | 49,056 |
| Nov 3, 2023 | 4,660.00 | 4,685.00 | 4,630.00 | 4,665.00 | 4,665.00 | 12,844 |
| Nov 2, 2023 | 4,550.00 | 4,690.00 | 4,550.00 | 4,660.00 | 4,660.00 | 41,483 |
| Nov 1, 2023 | 4,500.00 | 4,570.00 | 4,480.00 | 4,550.00 | 4,550.00 | 17,605 |
| Oct 31, 2023 | 4,565.00 | 4,570.00 | 4,360.00 | 4,570.00 | 4,570.00 | 34,536 |
| Oct 30, 2023 | 4,515.00 | 4,570.00 | 4,420.00 | 4,560.00 | 4,560.00 | 22,794 |
| Oct 27, 2023 | 4,525.00 | 4,555.00 | 4,430.00 | 4,550.00 | 4,550.00 | 19,404 |
| Oct 26, 2023 | 4,555.00 | 4,575.00 | 4,445.00 | 4,550.00 | 4,550.00 | 16,398 |
| Oct 25, 2023 | 4,610.00 | 4,635.00 | 4,510.00 | 4,625.00 | 4,625.00 | 30,282 |
| Oct 24, 2023 | 4,465.00 | 4,610.00 | 4,380.00 | 4,610.00 | 4,610.00 | 45,668 |
| Oct 23, 2023 | 4,405.00 | 4,515.00 | 4,365.00 | 4,505.00 | 4,505.00 | 66,334 |
| Oct 20, 2023 | 4,500.00 | 4,605.00 | 4,350.00 | 4,605.00 | 4,605.00 | 44,906 |
| Oct 19, 2023 | 4,600.00 | 4,615.00 | 4,510.00 | 4,550.00 | 4,550.00 | 18,606 |
| Oct 18, 2023 | 4,660.00 | 4,735.00 | 4,635.00 | 4,690.00 | 4,690.00 | 18,304 |
| Oct 17, 2023 | 4,715.00 | 4,730.00 | 4,620.00 | 4,715.00 | 4,715.00 | 33,684 |
| Oct 16, 2023 | 4,655.00 | 4,785.00 | 4,500.00 | 4,750.00 | 4,750.00 | 38,825 |
| Oct 13, 2023 | 4,750.00 | 4,750.00 | 4,610.00 | 4,700.00 | 4,700.00 | 19,557 |
| Oct 12, 2023 | 4,690.00 | 4,770.00 | 4,665.00 | 4,750.00 | 4,750.00 | 37,310 |
| Oct 11, 2023 | 4,555.00 | 4,690.00 | 4,555.00 | 4,690.00 | 4,690.00 | 22,239 |
| Oct 10, 2023 | 4,620.00 | 4,670.00 | 4,475.00 | 4,550.00 | 4,550.00 | 40,853 |
| Oct 6, 2023 | 4,515.00 | 4,680.00 | 4,515.00 | 4,615.00 | 4,615.00 | 36,706 |
| Oct 5, 2023 | 4,765.00 | 4,790.00 | 4,495.00 | 4,565.00 | 4,565.00 | 102,201 |
| Oct 4, 2023 | 4,645.00 | 5,490.00 | 4,580.00 | 4,770.00 | 4,770.00 | 669,350 |
| Sep 27, 2023 | 4,635.00 | 4,715.00 | 4,605.00 | 4,715.00 | 4,715.00 | 17,489 |
| Sep 26, 2023 | 4,580.00 | 4,635.00 | 4,580.00 | 4,635.00 | 4,635.00 | 22,012 |
| Sep 25, 2023 | 4,670.00 | 4,710.00 | 4,590.00 | 4,615.00 | 4,615.00 | 18,699 |
| Sep 22, 2023 | 4,585.00 | 4,730.00 | 4,580.00 | 4,670.00 | 4,670.00 | 31,580 |
| Sep 21, 2023 | 4,795.00 | 4,815.00 | 4,605.00 | 4,665.00 | 4,665.00 | 44,313 |
| Sep 20, 2023 | 4,840.00 | 4,845.00 | 4,800.00 | 4,820.00 | 4,820.00 | 11,553 |
| Sep 19, 2023 | 4,880.00 | 4,890.00 | 4,800.00 | 4,845.00 | 4,845.00 | 22,734 |
| Sep 18, 2023 | 4,925.00 | 4,940.00 | 4,835.00 | 4,940.00 | 4,940.00 | 11,257 |
| Sep 15, 2023 | 4,840.00 | 4,960.00 | 4,840.00 | 4,925.00 | 4,925.00 | 26,160 |
| Sep 14, 2023 | 4,750.00 | 4,855.00 | 4,715.00 | 4,840.00 | 4,840.00 | 29,168 |
| Sep 13, 2023 | 4,815.00 | 4,865.00 | 4,725.00 | 4,755.00 | 4,755.00 | 39,852 |
| Sep 12, 2023 | 4,935.00 | 5,000.00 | 4,825.00 | 4,875.00 | 4,875.00 | 38,980 |
| Sep 11, 2023 | 4,990.00 | 5,020.00 | 4,925.00 | 4,990.00 | 4,990.00 | 26,956 |
| Sep 8, 2023 | 4,815.00 | 4,965.00 | 4,815.00 | 4,920.00 | 4,920.00 | 23,031 |
| Sep 7, 2023 | 5,090.00 | 5,090.00 | 4,850.00 | 4,850.00 | 4,850.00 | 52,178 |
| Sep 6, 2023 | 5,130.00 | 5,160.00 | 5,050.00 | 5,090.00 | 5,090.00 | 15,783 |
| Sep 5, 2023 | 5,030.00 | 5,190.00 | 5,030.00 | 5,130.00 | 5,130.00 | 27,300 |
| Sep 4, 2023 | 5,150.00 | 5,150.00 | 5,050.00 | 5,090.00 | 5,090.00 | 28,920 |
| Sep 1, 2023 | 5,080.00 | 5,190.00 | 5,040.00 | 5,150.00 | 5,150.00 | 30,926 |
| Aug 31, 2023 | 5,090.00 | 5,170.00 | 5,060.00 | 5,090.00 | 5,090.00 | 14,814 |
| Aug 30, 2023 | 5,080.00 | 5,160.00 | 5,020.00 | 5,090.00 | 5,090.00 | 26,279 |
| Aug 29, 2023 | 5,010.00 | 5,160.00 | 5,010.00 | 5,090.00 | 5,090.00 | 24,597 |
| Aug 28, 2023 | 4,850.00 | 5,050.00 | 4,830.00 | 5,010.00 | 5,010.00 | 35,451 |
| Aug 25, 2023 | 4,965.00 | 4,975.00 | 4,830.00 | 4,830.00 | 4,830.00 | 30,184 |
| Aug 24, 2023 | 4,860.00 | 4,990.00 | 4,855.00 | 4,975.00 | 4,975.00 | 28,368 |
| Aug 23, 2023 | 4,875.00 | 4,885.00 | 4,815.00 | 4,880.00 | 4,880.00 | 13,266 |
| Aug 22, 2023 | 4,880.00 | 4,920.00 | 4,840.00 | 4,840.00 | 4,840.00 | 20,938 |
| Aug 21, 2023 | 4,755.00 | 4,900.00 | 4,750.00 | 4,880.00 | 4,880.00 | 25,692 |
| Aug 18, 2023 | 4,755.00 | 4,840.00 | 4,670.00 | 4,785.00 | 4,785.00 | 50,187 |
| Aug 17, 2023 | 4,800.00 | 4,930.00 | 4,750.00 | 4,870.00 | 4,870.00 | 59,011 |
| Aug 16, 2023 | 5,070.00 | 5,070.00 | 4,900.00 | 4,930.00 | 4,930.00 | 87,143 |
| Aug 14, 2023 | 5,240.00 | 5,310.00 | 5,020.00 | 5,110.00 | 5,110.00 | 65,880 |
| Aug 11, 2023 | 5,350.00 | 5,370.00 | 5,220.00 | 5,250.00 | 5,250.00 | 16,421 |
| Aug 10, 2023 | 5,330.00 | 5,330.00 | 5,180.00 | 5,300.00 | 5,300.00 | 12,102 |
| Aug 9, 2023 | 5,200.00 | 5,320.00 | 5,150.00 | 5,310.00 | 5,310.00 | 13,099 |
| Aug 8, 2023 | 5,350.00 | 5,470.00 | 5,210.00 | 5,300.00 | 5,300.00 | 36,134 |
| Aug 7, 2023 | 5,360.00 | 5,430.00 | 5,220.00 | 5,410.00 | 5,410.00 | 41,597 |
| Aug 4, 2023 | 5,420.00 | 5,510.00 | 5,370.00 | 5,450.00 | 5,450.00 | 18,125 |
| Aug 3, 2023 | 5,430.00 | 5,510.00 | 5,290.00 | 5,450.00 | 5,450.00 | 25,863 |
| Aug 2, 2023 | 5,520.00 | 5,630.00 | 5,470.00 | 5,530.00 | 5,530.00 | 26,860 |
| Aug 1, 2023 | 5,380.00 | 5,550.00 | 5,380.00 | 5,440.00 | 5,440.00 | 24,452 |
| Jul 31, 2023 | 5,410.00 | 5,450.00 | 5,320.00 | 5,380.00 | 5,380.00 | 21,944 |
| Jul 28, 2023 | 5,190.00 | 5,480.00 | 5,190.00 | 5,360.00 | 5,360.00 | 34,736 |
| Jul 27, 2023 | 4,810.00 | 5,290.00 | 4,810.00 | 5,240.00 | 5,240.00 | 51,949 |
| Jul 26, 2023 | 5,130.00 | 5,190.00 | 4,850.00 | 4,895.00 | 4,895.00 | 88,333 |
| Jul 25, 2023 | 5,410.00 | 5,540.00 | 5,180.00 | 5,190.00 | 5,190.00 | 71,263 |
| Jul 24, 2023 | 5,660.00 | 5,670.00 | 5,410.00 | 5,410.00 | 5,410.00 | 49,335 |
| Jul 21, 2023 | 5,670.00 | 5,790.00 | 5,610.00 | 5,680.00 | 5,680.00 | 32,446 |
| Jul 20, 2023 | 5,730.00 | 5,730.00 | 5,560.00 | 5,730.00 | 5,730.00 | 31,876 |
| Jul 19, 2023 | 5,800.00 | 5,810.00 | 5,660.00 | 5,710.00 | 5,710.00 | 34,011 |
| Jul 18, 2023 | 5,870.00 | 6,000.00 | 5,750.00 | 5,770.00 | 5,770.00 | 54,439 |
| Jul 17, 2023 | 5,680.00 | 5,980.00 | 5,680.00 | 5,900.00 | 5,900.00 | 53,692 |
| Jul 14, 2023 | 5,780.00 | 5,800.00 | 5,660.00 | 5,710.00 | 5,710.00 | 44,821 |
| Jul 13, 2023 | 5,620.00 | 5,820.00 | 5,620.00 | 5,810.00 | 5,810.00 | 52,135 |
| Jul 12, 2023 | 5,730.00 | 5,730.00 | 5,620.00 | 5,670.00 | 5,670.00 | 26,123 |
| Jul 10, 2023 | 5,480.00 | 5,700.00 | 5,480.00 | 5,560.00 | 5,560.00 | 53,795 |
| Jul 7, 2023 | 5,780.00 | 5,850.00 | 5,620.00 | 5,670.00 | 5,670.00 | 84,205 |
| Jul 6, 2023 | 6,050.00 | 6,090.00 | 5,790.00 | 5,810.00 | 5,810.00 | 62,067 |
| Jul 5, 2023 | 6,120.00 | 6,160.00 | 6,030.00 | 6,090.00 | 6,090.00 | 28,903 |
| Jul 4, 2023 | 6,150.00 | 6,170.00 | 6,060.00 | 6,130.00 | 6,130.00 | 34,299 |
| Jul 3, 2023 | 6,090.00 | 6,230.00 | 6,080.00 | 6,150.00 | 6,150.00 | 45,966 |
| Jun 30, 2023 | 5,910.00 | 6,080.00 | 5,830.00 | 6,070.00 | 6,070.00 | 54,848 |
| Jun 29, 2023 | 5,970.00 | 6,010.00 | 5,810.00 | 5,920.00 | 5,920.00 | 38,424 |
| Jun 28, 2023 | 5,960.00 | 6,010.00 | 5,930.00 | 5,940.00 | 5,940.00 | 23,350 |
| Jun 27, 2023 | 5,940.00 | 6,020.00 | 5,890.00 | 5,970.00 | 5,970.00 | 25,595 |
| Jun 26, 2023 | 5,950.00 | 6,020.00 | 5,870.00 | 5,940.00 | 5,940.00 | 63,842 |
| Jun 23, 2023 | 6,170.00 | 6,220.00 | 5,950.00 | 6,030.00 | 6,030.00 | 94,933 |
| Jun 22, 2023 | 6,160.00 | 6,280.00 | 6,080.00 | 6,200.00 | 6,200.00 | 69,640 |
| Jun 21, 2023 | 6,350.00 | 6,370.00 | 6,140.00 | 6,140.00 | 6,140.00 | 93,810 |
| Jun 20, 2023 | 6,470.00 | 6,580.00 | 6,340.00 | 6,380.00 | 6,380.00 | 59,114 |
| Jun 19, 2023 | 6,410.00 | 6,620.00 | 6,400.00 | 6,510.00 | 6,510.00 | 122,747 |
| Jun 16, 2023 | 6,330.00 | 6,430.00 | 6,280.00 | 6,390.00 | 6,390.00 | 49,228 |
| Jun 15, 2023 | 6,370.00 | 6,450.00 | 6,250.00 | 6,350.00 | 6,350.00 | 75,482 |
| Jun 14, 2023 | 6,690.00 | 6,780.00 | 6,250.00 | 6,320.00 | 6,320.00 | 231,679 |
| Jun 13, 2023 | 6,740.00 | 6,800.00 | 6,670.00 | 6,730.00 | 6,730.00 | 106,267 |
| Jun 12, 2023 | 6,600.00 | 6,830.00 | 6,510.00 | 6,770.00 | 6,770.00 | 300,946 |
| Jun 9, 2023 | 6,520.00 | 6,640.00 | 6,520.00 | 6,570.00 | 6,570.00 | 71,629 |
| Jun 8, 2023 | 6,650.00 | 6,650.00 | 6,470.00 | 6,500.00 | 6,500.00 | 63,330 |
| Jun 7, 2023 | 6,640.00 | 6,710.00 | 6,560.00 | 6,580.00 | 6,580.00 | 90,430 |
| Jun 5, 2023 | 6,680.00 | 6,690.00 | 6,510.00 | 6,620.00 | 6,620.00 | 119,988 |
| Jun 2, 2023 | 6,500.00 | 6,680.00 | 6,470.00 | 6,680.00 | 6,680.00 | 146,759 |
| Jun 1, 2023 | 6,510.00 | 6,580.00 | 6,460.00 | 6,500.00 | 6,500.00 | 69,643 |
| May 31, 2023 | 6,510.00 | 6,600.00 | 6,460.00 | 6,510.00 | 6,510.00 | 76,020 |
| May 30, 2023 | 6,460.00 | 6,550.00 | 6,330.00 | 6,510.00 | 6,510.00 | 75,589 |
| May 26, 2023 | 6,600.00 | 6,620.00 | 6,400.00 | 6,420.00 | 6,420.00 | 119,767 |
| May 25, 2023 | 6,590.00 | 6,610.00 | 6,470.00 | 6,590.00 | 6,590.00 | 97,615 |
| May 24, 2023 | 6,470.00 | 6,590.00 | 6,410.00 | 6,590.00 | 6,590.00 | 110,632 |
| May 23, 2023 | 6,550.00 | 6,650.00 | 6,490.00 | 6,540.00 | 6,540.00 | 155,152 |
| May 22, 2023 | 6,410.00 | 6,640.00 | 6,400.00 | 6,510.00 | 6,510.00 | 151,998 |
| May 19, 2023 | 6,600.00 | 6,600.00 | 6,420.00 | 6,460.00 | 6,460.00 | 178,145 |
| May 18, 2023 | 6,550.00 | 6,630.00 | 6,510.00 | 6,570.00 | 6,570.00 | 167,733 |
| May 17, 2023 | 6,350.00 | 6,670.00 | 6,290.00 | 6,630.00 | 6,630.00 | 309,900 |
| May 16, 2023 | 6,590.00 | 6,600.00 | 6,330.00 | 6,390.00 | 6,390.00 | 450,373 |
| May 15, 2023 | 6,340.00 | 6,790.00 | 6,160.00 | 6,690.00 | 6,690.00 | 983,885 |
| May 12, 2023 | 6,350.00 | 6,510.00 | 6,200.00 | 6,250.00 | 6,250.00 | 296,785 |
| May 11, 2023 | 6,160.00 | 6,520.00 | 6,140.00 | 6,260.00 | 6,260.00 | 555,809 |
| May 10, 2023 | 6,020.00 | 6,220.00 | 5,940.00 | 6,100.00 | 6,100.00 | 155,395 |
| May 9, 2023 | 6,070.00 | 6,170.00 | 5,900.00 | 6,030.00 | 6,030.00 | 271,573 |
| May 8, 2023 | 6,170.00 | 6,260.00 | 6,040.00 | 6,080.00 | 6,080.00 | 220,525 |
| May 4, 2023 | 6,240.00 | 6,520.00 | 6,020.00 | 6,230.00 | 6,230.00 | 1,786,824 |
| May 3, 2023 | 5,710.00 | 5,990.00 | 5,710.00 | 5,990.00 | 5,990.00 | 214,485 |
| May 2, 2023 | 5,830.00 | 5,920.00 | 5,780.00 | 5,830.00 | 5,830.00 | 30,409 |
| Apr 28, 2023 | 5,900.00 | 5,990.00 | 5,750.00 | 5,830.00 | 5,830.00 | 54,770 |
| Apr 27, 2023 | 5,880.00 | 5,900.00 | 5,750.00 | 5,850.00 | 5,850.00 | 28,945 |
| Apr 26, 2023 | 5,740.00 | 5,960.00 | 5,740.00 | 5,880.00 | 5,880.00 | 38,426 |
| Apr 25, 2023 | 5,900.00 | 5,930.00 | 5,700.00 | 5,870.00 | 5,870.00 | 61,038 |
| Apr 24, 2023 | 6,080.00 | 6,100.00 | 5,850.00 | 5,900.00 | 5,900.00 | 80,715 |
| Apr 21, 2023 | 6,090.00 | 6,170.00 | 5,930.00 | 6,130.00 | 6,130.00 | 104,324 |
| Apr 20, 2023 | 6,140.00 | 6,320.00 | 6,030.00 | 6,140.00 | 6,140.00 | 160,332 |
| Apr 19, 2023 | 6,050.00 | 6,140.00 | 5,980.00 | 6,140.00 | 6,140.00 | 100,373 |
Related Tickers
RTOP.L RegTech Open Project plc
2.2600
+20.53%
AOM.L ActiveOps Plc
100.50
0.00%
NEWS.BK News Network Corporation Public Company Limited
0.0200
0.00%
0A36.IL TeamViewer SE
30.68
0.00%
WALD Waldencast plc
5.28
+0.09%
NEWS-R.BK News Network Corporation Public Company Limited
0.0200
0.00%
RMNI Rimini Street, Inc.
2.8850
-0.35%
FRGE Forge Global Holdings, Inc.
1.7650
-5.61%
IDCC InterDigital, Inc.
95.90
+0.25%
VS Versus Systems Inc.
1.2411
-5.98%