KOSDAQ - Delayed Quote • KRW
LEENO Industrial Inc. (058470.KQ)
As of 12:53 PM 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 | 250,000.00 | 258,500.00 | 249,500.00 | 251,500.00 | 251,500.00 | 70,571 |
| Apr 24, 2024 | 250,000.00 | 262,000.00 | 249,500.00 | 256,500.00 | 256,500.00 | 207,635 |
| Apr 23, 2024 | 253,000.00 | 254,500.00 | 241,500.00 | 242,500.00 | 242,500.00 | 157,078 |
| Apr 22, 2024 | 264,500.00 | 267,500.00 | 248,000.00 | 249,500.00 | 249,500.00 | 308,555 |
| Apr 19, 2024 | 266,500.00 | 276,000.00 | 260,500.00 | 273,500.00 | 273,500.00 | 240,297 |
| Apr 18, 2024 | 266,500.00 | 272,500.00 | 265,500.00 | 269,500.00 | 269,500.00 | 119,519 |
| Apr 17, 2024 | 266,000.00 | 277,000.00 | 264,000.00 | 267,000.00 | 267,000.00 | 206,689 |
| Apr 16, 2024 | 273,500.00 | 279,500.00 | 260,000.00 | 262,000.00 | 262,000.00 | 197,361 |
| Apr 15, 2024 | 271,000.00 | 282,500.00 | 264,500.00 | 279,000.00 | 279,000.00 | 209,522 |
| Apr 12, 2024 | 260,000.00 | 279,500.00 | 256,000.00 | 274,500.00 | 274,500.00 | 386,051 |
| Apr 11, 2024 | 247,000.00 | 257,500.00 | 246,500.00 | 255,500.00 | 255,500.00 | 97,852 |
| Apr 9, 2024 | 249,500.00 | 253,500.00 | 248,000.00 | 251,500.00 | 251,500.00 | 82,529 |
| Apr 8, 2024 | 264,000.00 | 264,000.00 | 248,000.00 | 248,500.00 | 248,500.00 | 140,252 |
| Apr 5, 2024 | 256,000.00 | 263,000.00 | 253,500.00 | 262,000.00 | 262,000.00 | 148,188 |
| Apr 4, 2024 | 265,500.00 | 278,500.00 | 256,000.00 | 263,000.00 | 263,000.00 | 255,341 |
| Apr 3, 2024 | 263,000.00 | 276,500.00 | 262,000.00 | 267,000.00 | 267,000.00 | 230,572 |
| Apr 2, 2024 | 271,000.00 | 271,000.00 | 255,500.00 | 269,500.00 | 269,500.00 | 272,894 |
| Apr 1, 2024 | 259,000.00 | 276,000.00 | 259,000.00 | 268,000.00 | 268,000.00 | 413,271 |
| Mar 29, 2024 | 259,500.00 | 265,500.00 | 252,000.00 | 255,500.00 | 255,500.00 | 216,173 |
| Mar 28, 2024 | 256,000.00 | 262,500.00 | 248,500.00 | 258,000.00 | 258,000.00 | 272,691 |
| Mar 27, 2024 | 246,500.00 | 257,000.00 | 240,500.00 | 255,500.00 | 255,500.00 | 259,512 |
| Mar 26, 2024 | 244,500.00 | 248,500.00 | 242,500.00 | 245,000.00 | 245,000.00 | 147,106 |
| Mar 25, 2024 | 248,000.00 | 251,500.00 | 240,000.00 | 245,000.00 | 245,000.00 | 157,175 |
| Mar 22, 2024 | 248,500.00 | 252,500.00 | 246,500.00 | 248,000.00 | 248,000.00 | 90,030 |
| Mar 21, 2024 | 257,500.00 | 257,500.00 | 247,000.00 | 248,500.00 | 248,500.00 | 182,143 |
| Mar 20, 2024 | 260,500.00 | 265,500.00 | 250,500.00 | 251,000.00 | 251,000.00 | 182,246 |
| Mar 19, 2024 | 250,000.00 | 270,500.00 | 246,500.00 | 258,500.00 | 258,500.00 | 348,570 |
| Mar 18, 2024 | 251,500.00 | 261,500.00 | 250,500.00 | 254,000.00 | 254,000.00 | 199,480 |
| Mar 15, 2024 | 240,000.00 | 266,500.00 | 238,500.00 | 255,000.00 | 255,000.00 | 629,508 |
| Mar 14, 2024 | 231,500.00 | 247,000.00 | 230,500.00 | 244,000.00 | 244,000.00 | 375,692 |
| Mar 13, 2024 | 242,500.00 | 243,500.00 | 228,500.00 | 235,500.00 | 235,500.00 | 417,893 |
| Mar 12, 2024 | 239,000.00 | 253,000.00 | 234,000.00 | 241,500.00 | 241,500.00 | 619,288 |
| Mar 11, 2024 | 207,500.00 | 250,500.00 | 200,500.00 | 242,500.00 | 242,500.00 | 1,121,768 |
| Mar 8, 2024 | 207,000.00 | 219,500.00 | 207,000.00 | 215,500.00 | 215,500.00 | 400,814 |
| Mar 7, 2024 | 207,500.00 | 208,500.00 | 201,500.00 | 205,000.00 | 205,000.00 | 116,461 |
| Mar 6, 2024 | 200,500.00 | 207,500.00 | 200,000.00 | 207,000.00 | 207,000.00 | 118,712 |
| Mar 5, 2024 | 207,500.00 | 210,000.00 | 200,500.00 | 204,000.00 | 204,000.00 | 129,708 |
| Mar 4, 2024 | 212,000.00 | 212,500.00 | 203,000.00 | 207,500.00 | 207,500.00 | 241,789 |
| Feb 29, 2024 | 204,500.00 | 214,000.00 | 201,500.00 | 208,000.00 | 208,000.00 | 213,737 |
| Feb 28, 2024 | 197,100.00 | 205,500.00 | 195,700.00 | 204,500.00 | 204,500.00 | 160,027 |
| Feb 27, 2024 | 199,100.00 | 199,600.00 | 197,000.00 | 197,000.00 | 197,000.00 | 86,928 |
| Feb 26, 2024 | 197,200.00 | 202,000.00 | 195,800.00 | 199,800.00 | 199,800.00 | 111,417 |
| Feb 23, 2024 | 207,000.00 | 208,500.00 | 197,100.00 | 199,400.00 | 199,400.00 | 257,833 |
| Feb 22, 2024 | 211,000.00 | 213,000.00 | 202,000.00 | 204,000.00 | 204,000.00 | 182,163 |
| Feb 21, 2024 | 203,000.00 | 206,500.00 | 201,000.00 | 204,500.00 | 204,500.00 | 105,382 |
| Feb 20, 2024 | 206,500.00 | 208,000.00 | 204,500.00 | 207,000.00 | 207,000.00 | 106,329 |
| Feb 19, 2024 | 206,500.00 | 211,000.00 | 205,500.00 | 208,500.00 | 208,500.00 | 105,450 |
| Feb 16, 2024 | 215,500.00 | 218,500.00 | 207,000.00 | 209,500.00 | 209,500.00 | 173,562 |
| Feb 15, 2024 | 220,000.00 | 223,000.00 | 215,000.00 | 217,500.00 | 217,500.00 | 133,499 |
| Feb 14, 2024 | 209,000.00 | 221,500.00 | 205,500.00 | 217,500.00 | 217,500.00 | 268,384 |
| Feb 13, 2024 | 210,000.00 | 225,500.00 | 202,000.00 | 219,000.00 | 219,000.00 | 541,609 |
| Feb 8, 2024 | 203,000.00 | 207,000.00 | 197,300.00 | 202,000.00 | 202,000.00 | 263,361 |
| Feb 7, 2024 | 197,700.00 | 201,500.00 | 193,000.00 | 194,500.00 | 194,500.00 | 94,956 |
| Feb 6, 2024 | 192,000.00 | 199,500.00 | 187,900.00 | 197,700.00 | 197,700.00 | 149,452 |
| Feb 5, 2024 | 199,200.00 | 199,600.00 | 192,600.00 | 192,800.00 | 192,800.00 | 141,240 |
| Feb 2, 2024 | 199,100.00 | 205,500.00 | 196,300.00 | 200,500.00 | 200,500.00 | 128,204 |
| Feb 1, 2024 | 198,600.00 | 202,500.00 | 193,100.00 | 197,300.00 | 197,300.00 | 175,550 |
| Jan 31, 2024 | 203,500.00 | 206,500.00 | 197,600.00 | 198,900.00 | 198,900.00 | 236,200 |
| Jan 30, 2024 | 215,000.00 | 215,500.00 | 204,000.00 | 210,500.00 | 210,500.00 | 178,871 |
| Jan 29, 2024 | 219,500.00 | 220,000.00 | 211,000.00 | 213,000.00 | 213,000.00 | 159,013 |
| Jan 26, 2024 | 218,500.00 | 223,000.00 | 213,000.00 | 217,000.00 | 217,000.00 | 177,572 |
| Jan 25, 2024 | 228,000.00 | 231,500.00 | 222,000.00 | 225,000.00 | 225,000.00 | 192,513 |
| Jan 24, 2024 | 227,500.00 | 231,000.00 | 215,500.00 | 224,000.00 | 224,000.00 | 204,234 |
| Jan 23, 2024 | 229,000.00 | 236,000.00 | 224,500.00 | 230,000.00 | 230,000.00 | 250,887 |
| Jan 22, 2024 | 214,500.00 | 238,500.00 | 211,000.00 | 234,000.00 | 234,000.00 | 517,917 |
| Jan 19, 2024 | 206,000.00 | 213,000.00 | 205,000.00 | 210,000.00 | 210,000.00 | 201,496 |
| Jan 18, 2024 | 198,700.00 | 201,000.00 | 194,100.00 | 199,100.00 | 199,100.00 | 90,506 |
| Jan 17, 2024 | 200,000.00 | 202,500.00 | 196,300.00 | 197,100.00 | 197,100.00 | 73,618 |
| Jan 16, 2024 | 200,500.00 | 202,500.00 | 195,000.00 | 198,500.00 | 198,500.00 | 118,641 |
| Jan 15, 2024 | 204,000.00 | 207,500.00 | 199,500.00 | 201,500.00 | 201,500.00 | 87,821 |
| Jan 12, 2024 | 202,500.00 | 206,000.00 | 201,000.00 | 203,500.00 | 203,500.00 | 67,663 |
| Jan 11, 2024 | 208,000.00 | 210,000.00 | 203,000.00 | 203,000.00 | 203,000.00 | 126,033 |
| Jan 10, 2024 | 210,000.00 | 211,500.00 | 203,000.00 | 209,000.00 | 209,000.00 | 100,595 |
| Jan 9, 2024 | 217,000.00 | 221,500.00 | 205,000.00 | 210,000.00 | 210,000.00 | 218,222 |
| Jan 8, 2024 | 204,000.00 | 213,500.00 | 202,000.00 | 206,500.00 | 206,500.00 | 109,632 |
| Jan 5, 2024 | 211,000.00 | 211,500.00 | 199,200.00 | 204,000.00 | 204,000.00 | 236,123 |
| Jan 4, 2024 | 214,000.00 | 217,500.00 | 206,500.00 | 210,500.00 | 210,500.00 | 123,929 |
| Jan 3, 2024 | 216,500.00 | 220,500.00 | 206,000.00 | 214,000.00 | 214,000.00 | 217,600 |
| Jan 2, 2024 | 203,500.00 | 229,000.00 | 203,000.00 | 223,500.00 | 223,500.00 | 330,923 |
| Dec 28, 2023 | 206,000.00 | 208,500.00 | 200,000.00 | 202,500.00 | 202,500.00 | 104,124 |
| Dec 27, 2023 | 3,000.00 Dividend | |||||
| Dec 27, 2023 | 202,500.00 | 211,500.00 | 199,500.00 | 208,000.00 | 208,000.00 | 127,291 |
| Dec 26, 2023 | 197,000.00 | 204,500.00 | 193,700.00 | 203,000.00 | 200,000.00 | 102,133 |
| Dec 22, 2023 | 204,500.00 | 206,500.00 | 198,800.00 | 199,000.00 | 196,059.11 | 120,167 |
| Dec 21, 2023 | 203,000.00 | 206,500.00 | 200,000.00 | 202,000.00 | 199,014.78 | 82,478 |
| Dec 20, 2023 | 208,000.00 | 212,000.00 | 202,500.00 | 204,500.00 | 201,477.83 | 91,254 |
| Dec 19, 2023 | 204,500.00 | 212,500.00 | 203,000.00 | 207,500.00 | 204,433.50 | 107,235 |
| Dec 18, 2023 | 207,000.00 | 207,000.00 | 200,500.00 | 205,000.00 | 201,970.44 | 94,983 |
| Dec 15, 2023 | 206,000.00 | 209,500.00 | 198,700.00 | 203,000.00 | 200,000.00 | 185,739 |
| Dec 14, 2023 | 209,000.00 | 212,000.00 | 200,500.00 | 206,500.00 | 203,448.28 | 222,279 |
| Dec 13, 2023 | 207,500.00 | 212,500.00 | 206,500.00 | 209,000.00 | 205,911.33 | 92,060 |
| Dec 12, 2023 | 218,000.00 | 224,000.00 | 207,000.00 | 211,500.00 | 208,374.39 | 158,241 |
| Dec 11, 2023 | 210,000.00 | 214,500.00 | 205,000.00 | 214,500.00 | 211,330.05 | 92,641 |
| Dec 8, 2023 | 203,500.00 | 213,000.00 | 201,000.00 | 208,000.00 | 204,926.11 | 165,762 |
| Dec 7, 2023 | 194,100.00 | 204,500.00 | 191,600.00 | 199,000.00 | 196,059.11 | 122,119 |
| Dec 6, 2023 | 203,500.00 | 209,000.00 | 197,000.00 | 198,100.00 | 195,172.42 | 163,220 |
| Dec 5, 2023 | 204,000.00 | 224,000.00 | 199,000.00 | 204,500.00 | 201,477.83 | 506,966 |
| Dec 4, 2023 | 195,500.00 | 203,000.00 | 190,000.00 | 201,000.00 | 198,029.56 | 129,754 |
| Dec 1, 2023 | 196,100.00 | 200,000.00 | 193,600.00 | 195,500.00 | 192,610.84 | 121,708 |
| Nov 30, 2023 | 193,800.00 | 203,000.00 | 192,900.00 | 199,800.00 | 196,847.30 | 176,588 |
| Nov 29, 2023 | 191,300.00 | 199,900.00 | 187,800.00 | 193,800.00 | 190,935.97 | 200,929 |
| Nov 28, 2023 | 191,600.00 | 195,000.00 | 186,200.00 | 191,300.00 | 188,472.91 | 236,901 |
| Nov 27, 2023 | 177,700.00 | 196,100.00 | 177,500.00 | 195,500.00 | 192,610.84 | 340,455 |
| Nov 24, 2023 | 178,100.00 | 178,800.00 | 173,900.00 | 175,500.00 | 172,906.41 | 91,287 |
| Nov 23, 2023 | 184,000.00 | 187,100.00 | 176,900.00 | 177,600.00 | 174,975.38 | 119,128 |
| Nov 22, 2023 | 181,900.00 | 188,500.00 | 180,300.00 | 184,400.00 | 181,674.88 | 139,468 |
| Nov 21, 2023 | 180,500.00 | 191,800.00 | 180,100.00 | 183,800.00 | 181,083.75 | 260,302 |
| Nov 20, 2023 | 174,800.00 | 180,500.00 | 168,500.00 | 178,800.00 | 176,157.64 | 212,608 |
| Nov 17, 2023 | 167,500.00 | 184,200.00 | 167,500.00 | 173,800.00 | 171,231.53 | 566,594 |
| Nov 16, 2023 | 150,800.00 | 176,400.00 | 149,400.00 | 169,300.00 | 166,798.03 | 626,129 |
| Nov 15, 2023 | 151,500.00 | 152,300.00 | 147,000.00 | 147,700.00 | 145,517.25 | 77,210 |
| Nov 14, 2023 | 144,100.00 | 148,000.00 | 143,000.00 | 147,000.00 | 144,827.59 | 58,497 |
| Nov 13, 2023 | 147,800.00 | 150,300.00 | 140,300.00 | 143,600.00 | 141,477.83 | 75,172 |
| Nov 10, 2023 | 141,300.00 | 146,500.00 | 141,300.00 | 146,100.00 | 143,940.89 | 43,901 |
| Nov 9, 2023 | 143,800.00 | 145,600.00 | 143,000.00 | 145,200.00 | 143,054.19 | 40,695 |
| Nov 8, 2023 | 145,700.00 | 146,500.00 | 142,500.00 | 142,600.00 | 140,492.61 | 45,689 |
| Nov 7, 2023 | 148,000.00 | 148,400.00 | 143,400.00 | 145,100.00 | 142,955.67 | 63,732 |
| Nov 6, 2023 | 147,000.00 | 147,900.00 | 145,200.00 | 147,500.00 | 145,320.20 | 78,733 |
| Nov 3, 2023 | 147,100.00 | 147,900.00 | 143,700.00 | 145,000.00 | 142,857.14 | 56,398 |
| Nov 2, 2023 | 144,400.00 | 147,800.00 | 144,000.00 | 146,900.00 | 144,729.06 | 88,341 |
| Nov 1, 2023 | 139,600.00 | 142,800.00 | 138,000.00 | 139,100.00 | 137,044.34 | 34,464 |
| Oct 31, 2023 | 146,800.00 | 146,800.00 | 135,600.00 | 137,500.00 | 135,467.98 | 112,781 |
| Oct 30, 2023 | 149,000.00 | 151,000.00 | 146,500.00 | 147,200.00 | 145,024.63 | 35,163 |
| Oct 27, 2023 | 153,600.00 | 154,700.00 | 148,600.00 | 149,300.00 | 147,093.59 | 54,879 |
| Oct 26, 2023 | 150,000.00 | 153,000.00 | 149,600.00 | 150,400.00 | 148,177.34 | 42,462 |
| Oct 25, 2023 | 154,400.00 | 154,400.00 | 148,200.00 | 153,800.00 | 151,527.09 | 60,993 |
| Oct 24, 2023 | 154,900.00 | 155,600.00 | 151,200.00 | 154,400.00 | 152,118.23 | 81,052 |
| Oct 23, 2023 | 153,000.00 | 156,400.00 | 152,100.00 | 153,800.00 | 151,527.09 | 49,602 |
| Oct 20, 2023 | 151,400.00 | 160,000.00 | 151,200.00 | 154,700.00 | 152,413.80 | 72,130 |
| Oct 19, 2023 | 153,700.00 | 155,800.00 | 153,600.00 | 155,600.00 | 153,300.50 | 39,148 |
| Oct 18, 2023 | 157,300.00 | 158,500.00 | 155,200.00 | 157,700.00 | 155,369.45 | 73,338 |
| Oct 17, 2023 | 157,500.00 | 159,000.00 | 153,700.00 | 158,900.00 | 156,551.72 | 39,978 |
| Oct 16, 2023 | 156,900.00 | 159,900.00 | 152,700.00 | 156,800.00 | 154,482.77 | 55,930 |
| Oct 13, 2023 | 156,500.00 | 159,100.00 | 155,900.00 | 157,300.00 | 154,975.38 | 47,065 |
| Oct 12, 2023 | 156,000.00 | 158,500.00 | 154,400.00 | 158,000.00 | 155,665.03 | 40,589 |
| Oct 11, 2023 | 153,600.00 | 155,900.00 | 153,200.00 | 154,400.00 | 152,118.23 | 44,674 |
| Oct 10, 2023 | 156,800.00 | 157,900.00 | 150,100.00 | 152,400.00 | 150,147.78 | 53,728 |
| Oct 6, 2023 | 151,500.00 | 155,500.00 | 151,500.00 | 154,700.00 | 152,413.80 | 41,375 |
| Oct 5, 2023 | 155,200.00 | 155,200.00 | 149,600.00 | 149,900.00 | 147,684.73 | 45,852 |
| Oct 4, 2023 | 151,000.00 | 154,400.00 | 149,100.00 | 153,200.00 | 150,935.97 | 77,187 |
| Sep 27, 2023 | 146,300.00 | 154,600.00 | 145,300.00 | 153,800.00 | 151,527.09 | 70,187 |
| Sep 26, 2023 | 150,200.00 | 151,300.00 | 145,600.00 | 146,800.00 | 144,630.55 | 34,028 |
| Sep 25, 2023 | 149,200.00 | 150,200.00 | 146,900.00 | 150,200.00 | 147,980.30 | 29,931 |
| Sep 22, 2023 | 146,500.00 | 149,300.00 | 145,600.00 | 149,300.00 | 147,093.59 | 47,327 |
| Sep 21, 2023 | 151,900.00 | 152,100.00 | 147,000.00 | 149,100.00 | 146,896.55 | 94,497 |
| Sep 20, 2023 | 156,300.00 | 156,300.00 | 152,600.00 | 153,900.00 | 151,625.61 | 46,069 |
| Sep 19, 2023 | 155,300.00 | 156,700.00 | 153,300.00 | 155,000.00 | 152,709.36 | 40,081 |
| Sep 18, 2023 | 154,600.00 | 156,000.00 | 152,700.00 | 155,600.00 | 153,300.50 | 50,258 |
| Sep 15, 2023 | 158,100.00 | 158,900.00 | 156,200.00 | 157,200.00 | 154,876.84 | 55,416 |
| Sep 14, 2023 | 155,500.00 | 159,000.00 | 155,500.00 | 158,100.00 | 155,763.55 | 105,436 |
| Sep 13, 2023 | 156,500.00 | 160,000.00 | 151,700.00 | 155,500.00 | 153,201.97 | 82,961 |
| Sep 12, 2023 | 157,100.00 | 157,900.00 | 154,100.00 | 156,600.00 | 154,285.72 | 68,287 |
| Sep 11, 2023 | 160,000.00 | 160,000.00 | 153,300.00 | 155,600.00 | 153,300.50 | 129,430 |
| Sep 8, 2023 | 169,300.00 | 169,300.00 | 159,000.00 | 160,700.00 | 158,325.13 | 97,415 |
| Sep 7, 2023 | 165,600.00 | 169,500.00 | 164,200.00 | 168,800.00 | 166,305.42 | 68,513 |
| Sep 6, 2023 | 168,000.00 | 168,100.00 | 164,500.00 | 167,000.00 | 164,532.02 | 58,683 |
| Sep 5, 2023 | 170,100.00 | 172,500.00 | 168,000.00 | 168,400.00 | 165,911.33 | 57,563 |
| Sep 4, 2023 | 170,800.00 | 170,800.00 | 166,000.00 | 169,900.00 | 167,389.17 | 50,403 |
| Sep 1, 2023 | 168,100.00 | 171,700.00 | 166,100.00 | 169,400.00 | 166,896.55 | 89,517 |
| Aug 31, 2023 | 168,100.00 | 168,500.00 | 165,200.00 | 168,100.00 | 165,615.77 | 48,016 |
| Aug 30, 2023 | 170,000.00 | 170,100.00 | 167,400.00 | 168,100.00 | 165,615.77 | 44,838 |
| Aug 29, 2023 | 165,000.00 | 169,500.00 | 164,400.00 | 168,000.00 | 165,517.25 | 80,476 |
| Aug 28, 2023 | 167,700.00 | 168,700.00 | 163,500.00 | 164,300.00 | 161,871.92 | 49,040 |
| Aug 25, 2023 | 166,600.00 | 167,800.00 | 164,500.00 | 165,400.00 | 162,955.67 | 61,086 |
| Aug 24, 2023 | 169,800.00 | 175,000.00 | 168,400.00 | 169,200.00 | 166,699.52 | 113,423 |
| Aug 23, 2023 | 161,200.00 | 169,400.00 | 161,200.00 | 166,000.00 | 163,546.80 | 86,062 |
| Aug 22, 2023 | 162,900.00 | 165,200.00 | 160,300.00 | 163,100.00 | 160,689.66 | 74,136 |
| Aug 21, 2023 | 168,000.00 | 168,200.00 | 161,300.00 | 162,000.00 | 159,605.91 | 68,362 |
| Aug 18, 2023 | 156,100.00 | 169,000.00 | 152,900.00 | 165,800.00 | 163,349.75 | 115,652 |
| Aug 17, 2023 | 158,400.00 | 160,400.00 | 156,400.00 | 159,300.00 | 156,945.81 | 77,540 |
| Aug 16, 2023 | 161,700.00 | 162,900.00 | 158,400.00 | 160,100.00 | 157,733.98 | 115,405 |
| Aug 14, 2023 | 153,400.00 | 162,000.00 | 151,000.00 | 159,800.00 | 157,438.42 | 123,187 |
| Aug 11, 2023 | 155,000.00 | 158,000.00 | 153,900.00 | 154,900.00 | 152,610.84 | 63,285 |
| Aug 10, 2023 | 158,000.00 | 158,200.00 | 153,800.00 | 157,400.00 | 155,073.89 | 103,726 |
| Aug 9, 2023 | 160,300.00 | 162,900.00 | 158,500.00 | 160,600.00 | 158,226.61 | 70,024 |
| Aug 8, 2023 | 164,900.00 | 165,900.00 | 158,400.00 | 159,900.00 | 157,536.95 | 95,348 |
| Aug 7, 2023 | 162,800.00 | 164,900.00 | 161,500.00 | 163,100.00 | 160,689.66 | 54,080 |
| Aug 4, 2023 | 163,100.00 | 167,100.00 | 161,600.00 | 165,200.00 | 162,758.63 | 67,880 |
| Aug 3, 2023 | 163,200.00 | 165,000.00 | 160,400.00 | 163,500.00 | 161,083.75 | 113,819 |
| Aug 2, 2023 | 166,300.00 | 168,500.00 | 161,000.00 | 165,300.00 | 162,857.14 | 128,252 |
| Aug 1, 2023 | 169,400.00 | 172,000.00 | 166,400.00 | 170,000.00 | 167,487.69 | 107,740 |
| Jul 31, 2023 | 173,600.00 | 173,700.00 | 166,800.00 | 168,600.00 | 166,108.38 | 182,849 |
| Jul 28, 2023 | 169,700.00 | 172,900.00 | 165,100.00 | 172,900.00 | 170,344.83 | 188,346 |
| Jul 27, 2023 | 162,800.00 | 169,900.00 | 159,200.00 | 169,400.00 | 166,896.55 | 191,531 |
| Jul 26, 2023 | 167,100.00 | 167,100.00 | 160,800.00 | 162,500.00 | 160,098.53 | 152,085 |
| Jul 25, 2023 | 162,800.00 | 167,000.00 | 160,100.00 | 164,900.00 | 162,463.06 | 149,023 |
| Jul 24, 2023 | 161,200.00 | 162,600.00 | 158,000.00 | 161,700.00 | 159,310.34 | 100,403 |
| Jul 21, 2023 | 155,500.00 | 163,800.00 | 153,000.00 | 161,600.00 | 159,211.83 | 144,265 |
| Jul 20, 2023 | 159,600.00 | 160,500.00 | 155,800.00 | 159,700.00 | 157,339.91 | 83,481 |
| Jul 19, 2023 | 164,300.00 | 164,600.00 | 154,800.00 | 160,500.00 | 158,128.08 | 134,305 |
| Jul 18, 2023 | 163,000.00 | 163,700.00 | 157,700.00 | 163,300.00 | 160,886.70 | 147,715 |
| Jul 17, 2023 | 156,800.00 | 164,200.00 | 155,000.00 | 160,100.00 | 157,733.98 | 157,630 |
| Jul 14, 2023 | 159,300.00 | 168,600.00 | 156,100.00 | 157,000.00 | 154,679.80 | 364,359 |
| Jul 13, 2023 | 154,600.00 | 157,900.00 | 152,800.00 | 154,700.00 | 152,413.80 | 142,848 |
| Jul 12, 2023 | 147,100.00 | 153,400.00 | 145,900.00 | 152,600.00 | 150,344.83 | 95,830 |
| Jul 10, 2023 | 146,600.00 | 147,600.00 | 144,000.00 | 145,300.00 | 143,152.70 | 92,121 |
| Jul 7, 2023 | 148,100.00 | 150,900.00 | 146,500.00 | 148,100.00 | 145,911.33 | 69,851 |
| Jul 6, 2023 | 154,200.00 | 154,200.00 | 148,800.00 | 149,900.00 | 147,684.73 | 140,870 |
| Jul 5, 2023 | 153,500.00 | 158,000.00 | 153,400.00 | 156,000.00 | 153,694.58 | 103,426 |
| Jul 4, 2023 | 153,500.00 | 156,600.00 | 151,400.00 | 155,000.00 | 152,709.36 | 99,574 |
| Jul 3, 2023 | 149,800.00 | 157,600.00 | 149,000.00 | 153,400.00 | 151,133.00 | 210,760 |
| Jun 30, 2023 | 145,600.00 | 149,300.00 | 142,900.00 | 147,000.00 | 144,827.59 | 127,952 |
| Jun 29, 2023 | 149,600.00 | 149,800.00 | 145,400.00 | 146,400.00 | 144,236.45 | 155,819 |
| Jun 28, 2023 | 140,700.00 | 150,000.00 | 140,700.00 | 150,000.00 | 147,783.25 | 323,199 |
| Jun 27, 2023 | 143,700.00 | 143,700.00 | 139,300.00 | 139,800.00 | 137,733.98 | 126,772 |
| Jun 26, 2023 | 138,100.00 | 145,900.00 | 135,600.00 | 144,300.00 | 142,167.48 | 179,362 |
| Jun 23, 2023 | 139,100.00 | 140,000.00 | 136,800.00 | 138,400.00 | 136,354.69 | 58,645 |
| Jun 22, 2023 | 137,500.00 | 140,700.00 | 136,700.00 | 138,300.00 | 136,256.16 | 65,422 |
| Jun 21, 2023 | 142,400.00 | 143,100.00 | 137,800.00 | 138,500.00 | 136,453.20 | 121,790 |
| Jun 20, 2023 | 137,900.00 | 142,700.00 | 136,700.00 | 142,100.00 | 140,000.00 | 170,042 |
| Jun 19, 2023 | 135,300.00 | 138,900.00 | 134,000.00 | 136,700.00 | 134,679.80 | 81,570 |
| Jun 16, 2023 | 136,800.00 | 139,700.00 | 135,100.00 | 135,600.00 | 133,596.06 | 60,909 |
| Jun 15, 2023 | 138,500.00 | 140,000.00 | 133,000.00 | 137,000.00 | 134,975.38 | 109,405 |
| Jun 14, 2023 | 139,900.00 | 140,100.00 | 136,900.00 | 138,100.00 | 136,059.11 | 97,448 |
| Jun 13, 2023 | 137,700.00 | 140,900.00 | 137,500.00 | 139,600.00 | 137,536.95 | 116,579 |
| Jun 12, 2023 | 136,300.00 | 137,400.00 | 134,000.00 | 137,000.00 | 134,975.38 | 100,481 |
| Jun 9, 2023 | 131,700.00 | 136,300.00 | 131,700.00 | 136,300.00 | 134,285.72 | 134,369 |
| Jun 8, 2023 | 131,800.00 | 132,700.00 | 130,300.00 | 131,900.00 | 129,950.74 | 95,509 |
| Jun 7, 2023 | 131,300.00 | 135,000.00 | 130,900.00 | 133,100.00 | 131,133.00 | 134,311 |
| Jun 5, 2023 | 130,700.00 | 131,900.00 | 129,500.00 | 130,900.00 | 128,965.52 | 67,210 |
| Jun 2, 2023 | 131,700.00 | 133,700.00 | 130,000.00 | 130,600.00 | 128,669.95 | 94,653 |
| Jun 1, 2023 | 128,200.00 | 131,000.00 | 126,900.00 | 131,000.00 | 129,064.04 | 55,107 |
| May 31, 2023 | 131,200.00 | 131,800.00 | 126,700.00 | 129,700.00 | 127,783.25 | 119,496 |
| May 30, 2023 | 132,300.00 | 135,000.00 | 129,700.00 | 131,500.00 | 129,556.65 | 290,244 |
| May 26, 2023 | 125,700.00 | 130,500.00 | 124,500.00 | 126,200.00 | 124,334.98 | 202,293 |
| May 25, 2023 | 126,200.00 | 128,800.00 | 124,100.00 | 124,200.00 | 122,364.53 | 103,220 |
| May 24, 2023 | 122,600.00 | 124,800.00 | 121,700.00 | 124,200.00 | 122,364.53 | 106,742 |
| May 23, 2023 | 125,600.00 | 127,100.00 | 124,400.00 | 125,700.00 | 123,842.37 | 66,649 |
| May 22, 2023 | 127,000.00 | 127,100.00 | 123,100.00 | 126,200.00 | 124,334.98 | 117,139 |
| May 19, 2023 | 119,400.00 | 127,600.00 | 119,400.00 | 127,000.00 | 125,123.16 | 206,148 |
| May 18, 2023 | 114,600.00 | 120,800.00 | 114,500.00 | 119,300.00 | 117,536.95 | 193,788 |
| May 17, 2023 | 110,800.00 | 114,800.00 | 110,800.00 | 114,700.00 | 113,004.93 | 196,962 |
| May 16, 2023 | 113,700.00 | 114,500.00 | 109,200.00 | 110,800.00 | 109,162.56 | 334,599 |
| May 15, 2023 | 126,500.00 | 127,600.00 | 114,800.00 | 114,800.00 | 113,103.45 | 410,400 |
| May 12, 2023 | 130,600.00 | 130,900.00 | 128,100.00 | 129,000.00 | 127,093.59 | 109,623 |
| May 11, 2023 | 131,000.00 | 131,700.00 | 130,300.00 | 130,700.00 | 128,768.48 | 66,716 |
| May 10, 2023 | 132,000.00 | 132,100.00 | 129,500.00 | 130,200.00 | 128,275.86 | 51,931 |
| May 9, 2023 | 131,200.00 | 131,800.00 | 129,800.00 | 131,800.00 | 129,852.22 | 42,052 |
| May 8, 2023 | 131,800.00 | 133,100.00 | 130,600.00 | 132,000.00 | 130,049.27 | 62,196 |
| May 4, 2023 | 133,600.00 | 134,500.00 | 130,500.00 | 131,200.00 | 129,261.09 | 48,799 |
| May 3, 2023 | 129,100.00 | 133,300.00 | 129,100.00 | 133,300.00 | 131,330.05 | 56,141 |
| May 2, 2023 | 133,000.00 | 133,000.00 | 128,400.00 | 131,300.00 | 129,359.61 | 87,539 |
| Apr 28, 2023 | 133,100.00 | 134,900.00 | 131,500.00 | 133,600.00 | 131,625.61 | 47,127 |
| Apr 27, 2023 | 134,200.00 | 134,400.00 | 131,500.00 | 132,700.00 | 130,738.91 | 55,190 |
| Apr 26, 2023 | 131,900.00 | 135,000.00 | 131,900.00 | 132,500.00 | 130,541.88 | 42,924 |
| Apr 25, 2023 | 135,000.00 | 136,600.00 | 129,700.00 | 131,900.00 | 129,950.74 | 102,067 |
Related Tickers
MPWR Monolithic Power Systems, Inc.
642.21
+5.04%
4966.TWO Parade Technologies, Ltd.
725.00
-9.71%
5274.TWO ASPEED Technology Inc.
2,910.00
-3.00%
6415.TW Silergy Corp.
388.50
+2.78%
3529.TWO eMemory Technology Inc.
1,940.00
-9.35%
TXN Texas Instruments Incorporated
174.81
+5.64%
2379.TW Realtek Semiconductor Corp.
524.00
-2.61%
3443.TW Global Unichip Corp.
1,185.00
-0.42%
3105.TWO WIN Semiconductors Corp.
141.50
-2.41%
3661.TW Alchip Technologies, Limited
2,845.00
-4.37%