003960.KQ,0P0000CJ2Q,209039 (003960.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
As of 05:00AM KST. Market open.
Time Period:
Sept 20, 2023 - Sept 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 20, 2024 | - | - | - | - | - | - |
| Sept 19, 2024 | 53,000.00 | 53,500.00 | 50,100.00 | 51,800.00 | 51,800.00 | 78,377 |
| Sept 13, 2024 | 52,500.00 | 53,200.00 | 51,900.00 | 52,700.00 | 52,700.00 | 39,037 |
| Sept 12, 2024 | 52,400.00 | 53,500.00 | 52,200.00 | 52,800.00 | 52,800.00 | 29,884 |
| Sept 11, 2024 | 51,500.00 | 52,800.00 | 51,500.00 | 51,900.00 | 51,900.00 | 31,097 |
| Sept 10, 2024 | 53,600.00 | 53,800.00 | 51,300.00 | 52,200.00 | 52,200.00 | 59,057 |
| Sept 09, 2024 | 52,400.00 | 53,700.00 | 51,300.00 | 53,500.00 | 53,500.00 | 50,210 |
| Sept 06, 2024 | 53,800.00 | 54,200.00 | 52,300.00 | 53,400.00 | 53,400.00 | 50,310 |
| Sept 05, 2024 | 54,300.00 | 55,600.00 | 53,000.00 | 53,800.00 | 53,800.00 | 61,962 |
| Sept 04, 2024 | 55,000.00 | 55,600.00 | 54,100.00 | 54,100.00 | 54,100.00 | 79,942 |
| Sept 03, 2024 | 58,600.00 | 58,700.00 | 56,800.00 | 56,900.00 | 56,900.00 | 48,434 |
| Sept 02, 2024 | 58,500.00 | 59,400.00 | 57,600.00 | 58,200.00 | 58,200.00 | 53,787 |
| Aug 30, 2024 | 58,300.00 | 58,700.00 | 56,800.00 | 57,900.00 | 57,900.00 | 52,540 |
| Aug 29, 2024 | 58,000.00 | 58,800.00 | 57,600.00 | 58,600.00 | 58,600.00 | 39,139 |
| Aug 28, 2024 | 58,500.00 | 59,200.00 | 57,500.00 | 58,700.00 | 58,700.00 | 64,277 |
| Aug 27, 2024 | 57,300.00 | 58,400.00 | 56,500.00 | 58,300.00 | 58,300.00 | 43,520 |
| Aug 26, 2024 | 57,900.00 | 58,100.00 | 56,300.00 | 57,300.00 | 57,300.00 | 65,255 |
| Aug 23, 2024 | 58,200.00 | 58,500.00 | 56,300.00 | 57,300.00 | 57,300.00 | 72,380 |
| Aug 22, 2024 | 59,400.00 | 59,500.00 | 57,900.00 | 58,500.00 | 58,500.00 | 122,319 |
| Aug 21, 2024 | 59,200.00 | 60,900.00 | 58,800.00 | 59,500.00 | 59,500.00 | 113,622 |
| Aug 20, 2024 | 58,900.00 | 60,100.00 | 58,800.00 | 59,600.00 | 59,600.00 | 408,820 |
| Aug 19, 2024 | 63,000.00 | 63,100.00 | 58,800.00 | 59,000.00 | 59,000.00 | 322,193 |
| Aug 16, 2024 | 65,300.00 | 66,600.00 | 63,100.00 | 63,200.00 | 63,200.00 | 363,297 |
| Aug 14, 2024 | 68,300.00 | 76,900.00 | 67,800.00 | 70,900.00 | 70,900.00 | 780,082 |
| Aug 13, 2024 | 65,300.00 | 67,300.00 | 62,600.00 | 66,100.00 | 66,100.00 | 324,436 |
| Aug 12, 2024 | 62,200.00 | 64,600.00 | 61,100.00 | 63,600.00 | 63,600.00 | 188,801 |
| Aug 09, 2024 | 63,000.00 | 71,600.00 | 62,100.00 | 62,500.00 | 62,500.00 | 778,340 |
| Aug 08, 2024 | 61,900.00 | 64,300.00 | 61,100.00 | 62,300.00 | 62,300.00 | 95,796 |
| Aug 07, 2024 | 61,700.00 | 63,500.00 | 60,500.00 | 63,100.00 | 63,100.00 | 147,276 |
| Aug 06, 2024 | 58,400.00 | 62,700.00 | 57,900.00 | 61,000.00 | 61,000.00 | 513,675 |
| Aug 05, 2024 | 62,200.00 | 62,700.00 | 52,800.00 | 57,700.00 | 57,700.00 | 283,449 |
| Aug 02, 2024 | 66,300.00 | 66,500.00 | 63,000.00 | 65,000.00 | 65,000.00 | 168,761 |
| Aug 01, 2024 | 68,700.00 | 71,100.00 | 66,300.00 | 67,500.00 | 67,500.00 | 154,922 |
| Jul 31, 2024 | 67,500.00 | 69,400.00 | 65,900.00 | 68,100.00 | 68,100.00 | 144,459 |
| Jul 30, 2024 | 70,200.00 | 70,200.00 | 66,300.00 | 67,800.00 | 67,800.00 | 131,278 |
| Jul 29, 2024 | 70,900.00 | 71,800.00 | 68,800.00 | 70,000.00 | 70,000.00 | 137,985 |
| Jul 26, 2024 | 70,300.00 | 70,800.00 | 67,200.00 | 70,400.00 | 70,400.00 | 196,028 |
| Jul 25, 2024 | 74,000.00 | 74,000.00 | 70,000.00 | 70,900.00 | 70,900.00 | 251,967 |
| Jul 24, 2024 | 78,000.00 | 83,000.00 | 74,100.00 | 75,800.00 | 75,800.00 | 468,734 |
| Jul 23, 2024 | 75,700.00 | 78,200.00 | 72,900.00 | 78,000.00 | 78,000.00 | 275,052 |
| Jul 22, 2024 | 77,800.00 | 78,700.00 | 71,700.00 | 74,700.00 | 74,700.00 | 277,458 |
| Jul 19, 2024 | 81,500.00 | 81,800.00 | 77,700.00 | 78,800.00 | 78,800.00 | 209,039 |
| Jul 18, 2024 | 80,100.00 | 83,900.00 | 77,600.00 | 82,000.00 | 82,000.00 | 280,018 |
| Jul 17, 2024 | 88,300.00 | 89,200.00 | 80,700.00 | 82,600.00 | 82,600.00 | 331,143 |
| Jul 16, 2024 | 90,100.00 | 91,500.00 | 85,400.00 | 87,300.00 | 87,300.00 | 252,288 |
| Jul 15, 2024 | 85,400.00 | 92,000.00 | 83,100.00 | 91,800.00 | 91,800.00 | 475,915 |
| Jul 12, 2024 | 88,300.00 | 89,900.00 | 84,300.00 | 85,400.00 | 85,400.00 | 252,747 |
| Jul 11, 2024 | 90,100.00 | 94,300.00 | 85,400.00 | 88,000.00 | 88,000.00 | 650,003 |
| Jul 10, 2024 | 94,300.00 | 94,900.00 | 87,600.00 | 90,700.00 | 90,700.00 | 640,247 |
| Jul 09, 2024 | 108,500.00 | 109,900.00 | 97,700.00 | 99,500.00 | 99,500.00 | 1,307,373 |
| Jul 08, 2024 | 83,700.00 | 99,400.00 | 81,700.00 | 99,400.00 | 99,400.00 | 463,627 |
| Jul 05, 2024 | 74,800.00 | 80,000.00 | 73,100.00 | 76,500.00 | 76,500.00 | 260,514 |
| Jul 04, 2024 | 79,400.00 | 83,500.00 | 72,600.00 | 74,600.00 | 74,600.00 | 311,189 |
| Jul 03, 2024 | 80,800.00 | 84,600.00 | 74,900.00 | 79,400.00 | 79,400.00 | 249,464 |
| Jul 02, 2024 | 81,700.00 | 85,200.00 | 76,900.00 | 79,100.00 | 79,100.00 | 248,281 |
| Jul 01, 2024 | 90,000.00 | 90,900.00 | 81,200.00 | 84,200.00 | 84,200.00 | 309,786 |
| Jun 28, 2024 | 79,600.00 | 94,300.00 | 74,200.00 | 90,900.00 | 90,900.00 | 866,950 |
| Jun 27, 2024 | 71,500.00 | 77,000.00 | 69,700.00 | 74,100.00 | 74,100.00 | 257,427 |
| Jun 26, 2024 | 70,600.00 | 71,800.00 | 66,500.00 | 71,300.00 | 71,300.00 | 131,642 |
| Jun 25, 2024 | 71,700.00 | 72,000.00 | 67,000.00 | 70,000.00 | 70,000.00 | 146,199 |
| Jun 24, 2024 | 71,500.00 | 77,700.00 | 69,000.00 | 71,300.00 | 71,300.00 | 314,115 |
| Jun 21, 2024 | 65,600.00 | 69,900.00 | 63,300.00 | 69,200.00 | 69,200.00 | 271,731 |
| Jun 20, 2024 | 65,900.00 | 67,600.00 | 63,100.00 | 67,600.00 | 67,600.00 | 213,401 |
| Jun 19, 2024 | 72,500.00 | 72,800.00 | 61,900.00 | 65,200.00 | 65,200.00 | 667,933 |
| Jun 18, 2024 | 76,700.00 | 78,000.00 | 70,000.00 | 72,900.00 | 72,900.00 | 840,928 |
| Jun 17, 2024 | 70,000.00 | 80,000.00 | 65,000.00 | 72,800.00 | 72,800.00 | 4,234,406 |
| Jun 14, 2024 | 47,450.00 | 61,600.00 | 46,750.00 | 61,600.00 | 61,600.00 | 984,182 |
| Jun 13, 2024 | 45,000.00 | 47,950.00 | 44,750.00 | 47,400.00 | 47,400.00 | 87,440 |
| Jun 12, 2024 | 44,000.00 | 45,600.00 | 42,750.00 | 44,850.00 | 44,850.00 | 42,649 |
| Jun 11, 2024 | 43,550.00 | 45,150.00 | 43,300.00 | 44,000.00 | 44,000.00 | 51,785 |
| Jun 10, 2024 | 42,350.00 | 43,300.00 | 41,400.00 | 43,200.00 | 43,200.00 | 36,559 |
| Jun 07, 2024 | 42,950.00 | 42,950.00 | 41,500.00 | 42,350.00 | 42,350.00 | 34,328 |
| Jun 05, 2024 | 43,100.00 | 43,350.00 | 42,200.00 | 42,350.00 | 42,350.00 | 17,440 |
| Jun 04, 2024 | 44,400.00 | 44,400.00 | 42,700.00 | 43,100.00 | 43,100.00 | 20,653 |
| Jun 03, 2024 | 43,800.00 | 44,250.00 | 43,200.00 | 43,900.00 | 43,900.00 | 18,985 |
| May 31, 2024 | 43,750.00 | 44,250.00 | 43,350.00 | 43,500.00 | 43,500.00 | 21,893 |
| May 30, 2024 | 44,400.00 | 44,600.00 | 43,250.00 | 43,400.00 | 43,400.00 | 22,699 |
| May 29, 2024 | 44,900.00 | 45,200.00 | 43,800.00 | 44,400.00 | 44,400.00 | 22,220 |
| May 28, 2024 | 46,250.00 | 46,450.00 | 44,750.00 | 44,900.00 | 44,900.00 | 22,667 |
| May 27, 2024 | 46,500.00 | 47,000.00 | 45,300.00 | 46,200.00 | 46,200.00 | 36,083 |
| May 24, 2024 | 44,200.00 | 46,650.00 | 43,950.00 | 46,000.00 | 46,000.00 | 54,296 |
| May 23, 2024 | 46,250.00 | 46,250.00 | 44,350.00 | 44,450.00 | 44,450.00 | 35,130 |
| May 22, 2024 | 46,000.00 | 46,550.00 | 45,450.00 | 46,250.00 | 46,250.00 | 25,133 |
| May 21, 2024 | 46,850.00 | 46,850.00 | 45,500.00 | 46,100.00 | 46,100.00 | 43,126 |
| May 20, 2024 | 44,400.00 | 46,750.00 | 43,600.00 | 46,550.00 | 46,550.00 | 83,734 |
| May 17, 2024 | 43,850.00 | 47,800.00 | 43,450.00 | 44,800.00 | 44,800.00 | 188,049 |
| May 16, 2024 | 42,450.00 | 45,200.00 | 41,800.00 | 44,000.00 | 44,000.00 | 137,202 |
| May 14, 2024 | 41,600.00 | 42,000.00 | 40,050.00 | 40,600.00 | 40,600.00 | 28,464 |
| May 13, 2024 | 41,300.00 | 42,350.00 | 40,900.00 | 41,600.00 | 41,600.00 | 28,579 |
| May 10, 2024 | 41,200.00 | 41,300.00 | 40,500.00 | 40,800.00 | 40,800.00 | 20,859 |
| May 09, 2024 | 40,650.00 | 43,000.00 | 40,400.00 | 40,800.00 | 40,800.00 | 79,194 |
| May 08, 2024 | 38,250.00 | 40,400.00 | 38,000.00 | 40,400.00 | 40,400.00 | 77,926 |
| May 07, 2024 | 37,850.00 | 38,300.00 | 37,100.00 | 38,250.00 | 38,250.00 | 15,566 |
| May 03, 2024 | 37,300.00 | 37,950.00 | 37,000.00 | 37,800.00 | 37,800.00 | 9,179 |
| May 02, 2024 | 38,100.00 | 38,100.00 | 37,150.00 | 37,300.00 | 37,300.00 | 8,724 |
| Apr 30, 2024 | 37,600.00 | 38,400.00 | 37,300.00 | 38,100.00 | 38,100.00 | 18,855 |
| Apr 29, 2024 | 37,950.00 | 38,150.00 | 37,400.00 | 37,600.00 | 37,600.00 | 10,958 |
| Apr 26, 2024 | 37,250.00 | 37,900.00 | 36,300.00 | 37,900.00 | 37,900.00 | 16,730 |
| Apr 25, 2024 | 37,250.00 | 38,300.00 | 36,800.00 | 37,250.00 | 37,250.00 | 23,115 |
| Apr 24, 2024 | 37,150.00 | 37,600.00 | 36,650.00 | 36,700.00 | 36,700.00 | 15,512 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.