2024-12-20 15:30 Base
Last Trade(￦)
upward 101,200
Change
upward 600
Change(%)
+0.60%
Open(￦)
100,100
High(￦)
101,200
Low(￦)
99,000
Volume
1,197,812
OK
Recently, you can see in the table below for details of the daily rate.
Intraday Chart
Daily Quotes
Date Close(￦) Change Chg(%) Open(￦) High(￦) Low(￦) Volume(*K)
2024-12-06
94,800
upward800
+0.85%
94,100
96,200
93,200
974,415
2024-12-05
94,000
downward4,100
-4.18%
97,200
98,400
93,800
1,047,065
2024-12-04
98,100
upward100
+0.10%
96,700
99,700
96,300
1,718,985
2024-12-03
98,000
upward3,800
+4.03%
95,900
98,000
95,000
1,269,834
2024-12-02
94,200
upward1,300
+1.40%
93,900
95,800
93,500
856,300
2024-11-29
92,900
downward2,100
-2.21%
93,200
94,500
92,100
1,137,504
2024-11-28
95,000
upward700
+0.74%
94,400
95,800
93,900
667,018
2024-11-27
94,300
downward3,000
-3.08%
95,600
97,200
94,000
1,316,143
2024-11-26
97,300
upward100
+0.10%
96,500
97,500
95,700
824,826
2024-11-25
97,200
downward600
-0.61%
97,600
98,300
96,300
1,490,846
provided by Provision of information HMC
 

Competitions' Stock Price

Select Company
Daily Quotes
Date Close($) Change Chg(%) Open($) High($) Low($) Volume
2024-12-20
51.81
1.47
+2.92%
50.09
52.14
50.07
10,160,376
2024-12-19
50.34
0.35
+0.70%
50.62
51.33
50.30
9,565,344
2024-12-18
49.99
1.16
-2.27%
51.26
51.86
49.96
11,322,889
2024-12-17
51.15
1.09
-2.09%
51.59
51.92
51.13
8,830,877
2024-12-16
52.24
0.29
-0.55%
52.05
52.62
51.28
9,549,770
2024-12-13
52.53
0.23
+0.44%
52.25
52.82
51.91
8,749,765
2024-12-12
52.30
0.26
+0.50%
52.40
52.69
51.95
8,081,529
2024-12-11
52.04
0.70
-1.33%
53.25
53.37
51.30
12,603,325
2024-12-10
52.74
0.03
+0.06%
53.77
53.77
52.34
7,640,072
2024-12-09
52.71
0.70
-1.31%
54.00
54.46
52.66
7,731,371
Daily Quotes
Date Close($) Change Chg(%) Open($) High($) Low($) Volume
2024-12-20
9.88
0.14
+1.44%
9.70
9.96
9.68
55,172,880
2024-12-19
9.74
0.05
+0.52%
9.79
9.94
9.70
63,586,415
2024-12-18
9.69
0.28
-2.81%
9.94
10.09
9.66
64,702,774
2024-12-17
9.97
0.02
-0.20%
9.96
10.04
9.88
57,726,206
2024-12-16
9.99
0.40
-3.85%
10.07
10.12
9.88
78,482,776
2024-12-13
10.39
0.00
0.00%
10.40
10.44
10.32
30,647,586
2024-12-12
10.39
0.02
-0.19%
10.38
10.51
10.35
32,965,551
2024-12-11
10.41
0.15
-1.42%
10.61
10.60
10.28
54,393,580
2024-12-10
10.56
0.04
-0.38%
10.72
10.73
10.55
38,621,381
2024-12-09
10.60
0.09
+0.86%
10.56
10.80
10.53
49,005,795
Daily Quotes
Date Close(￥) Change Chg(%) Open(￥) High(￥) Low(￥) Volume
2024-12-20
2,772
48
+1.76%
2,749
2,808
2,736
51,442,500
2024-12-19
2,724
3
-0.11%
2,677
2,726
2,664
17,912,000
2024-12-18
2,727
54
+2.02%
2,691
2,739
2,690
21,766,700
2024-12-17
2,673
19
-0.71%
2,688
2,710
2,670
17,335,100
2024-12-16
2,692
6
-0.22%
2,698
2,715
2,684
13,700,000
2024-12-13
2,698
21
-0.77%
2,669
2,698
2,669
22,366,300
2024-12-12
2,719
36
+1.34%
2,715
2,724
2,703
23,514,500
2024-12-11
2,683
3
+0.11%
2,694
2,700
2,667
17,726,800
2024-12-10
2,680
34
+1.28%
2,686
2,700
2,668
29,297,100
2024-12-09
2,646
17
+0.65%
2,629
2,646
2,625
17,182,100
Daily Quotes
Date Close(€) Change Chg(%) Open(€) High(€) Low(€) Volume
2024-12-20
90.65
1.45
+1.63%
88.35
91.25
87.95
126,516
2024-12-19
89.20
1.00
-1.11%
89.05
91.50
89.05
71,356
2024-12-18
90.20
1.10
+1.23%
89.40
90.55
89.25
72,278
2024-12-17
89.10
0.50
+0.56%
88.05
89.35
88.05
80,988
2024-12-16
88.60
2.15
-2.37%
90.00
90.75
87.65
103,155
2024-12-13
90.75
1.05
+1.17%
89.95
92.45
89.90
101,549
2024-12-12
89.70
0.70
+0.79%
89.05
90.05
88.90
55,786
2024-12-11
89.00
0.45
+0.51%
88.70
89.50
88.05
60,859
2024-12-10
88.55
1.40
+1.61%
86.95
89.00
86.65
69,628
2024-12-09
87.15
1.05
+1.22%
87.30
87.90
86.40
74,844
provided by Provision of information HMC