2026-07-28 12:29 Base
Last Trade(￦)
downward 121,900
Change
downward 8,500
Change(%)
-6.52%
Open(￦)
126,000
High(￦)
127,300
Low(￦)
121,100
Volume
515,165
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)
2026-06-15
167,500
upward700
+0.42%
169,200
172,900
167,100
1,297,572
2026-06-12
166,800
upward10,800
+6.92%
162,800
168,900
160,800
2,416,481
2026-06-11
156,000
downward3,700
-2.32%
154,300
156,000
150,300
1,634,502
2026-06-10
159,700
downward4,600
-2.80%
162,000
164,800
154,500
1,920,797
2026-06-09
164,300
upward12,900
+8.52%
155,900
167,300
154,500
2,331,570
2026-06-08
151,400
downward9,700
-6.02%
149,900
154,700
149,800
1,305,489
2026-06-05
161,100
downward3,200
-1.95%
162,900
163,000
154,600
1,077,583
2026-06-04
164,300
downward4,500
-2.67%
166,000
168,000
162,000
1,477,518
2026-06-02
168,800
downward1,100
-0.65%
171,300
172,700
163,900
1,440,263
2026-06-01
169,900
upward700
+0.41%
170,500
174,600
167,600
1,733,940
provided by Provision of information HMC
 

Competitions' Stock Price

Select Company
Daily Quotes
Date Close($) Change Chg(%) Open($) High($) Low($) Volume
2026-07-27
87.04
4.40
+5.32%
85.00
87.08
84.10
8,089,995
2026-07-24
82.64
1.97
+2.44%
80.54
83.76
80.43
5,603,246
2026-07-23
80.67
1.46
-1.78%
81.36
81.74
79.00
9,505,781
2026-07-22
82.13
2.61
+3.28%
80.50
84.33
80.04
13,042,445
2026-07-21
79.52
3.72
+4.91%
76.09
80.10
74.80
10,560,129
2026-07-20
75.80
0.27
-0.35%
76.99
77.19
75.36
8,796,963
2026-07-17
76.07
1.65
-2.12%
77.14
77.94
75.99
4,501,357
2026-07-16
77.72
0.08
+0.10%
77.50
77.97
76.61
3,564,982
2026-07-15
77.64
0.77
+1.00%
77.24
78.15
76.79
4,174,151
2026-07-14
76.87
0.15
+0.20%
76.78
77.33
75.96
2,517,500
Daily Quotes
Date Close($) Change Chg(%) Open($) High($) Low($) Volume
2026-07-27
14.68
0.31
+2.16%
14.81
14.87
14.34
54,600,033
2026-07-24
14.37
0.22
+1.55%
14.17
14.55
14.14
73,012,077
2026-07-23
14.15
0.27
-1.87%
14.21
14.28
14.02
65,183,038
2026-07-22
14.42
0.15
+1.05%
14.27
14.70
14.27
61,830,715
2026-07-21
14.27
0.28
+2.00%
14.15
14.42
14.03
45,274,967
2026-07-20
13.99
0.24
-1.69%
14.30
14.29
13.94
39,757,337
2026-07-17
14.23
0.04
+0.28%
14.04
14.50
13.85
40,983,666
2026-07-16
14.19
0.01
+0.07%
14.20
14.27
14.00
28,791,124
2026-07-15
14.18
0.24
+1.72%
14.04
14.38
13.97
50,806,443
2026-07-14
13.94
0.09
+0.65%
14.00
14.03
13.76
38,779,051
Daily Quotes
Date Close(￥) Change Chg(%) Open(￥) High(￥) Low(￥) Volume
2026-07-27
2,966
69
+2.38%
2,921
2,973
2,915
26,894,200
2026-07-24
2,897
53
-1.80%
2,920
2,923
2,878
23,007,200
2026-07-23
2,950
628
+27.05%
2,938
2,950
2,914
24,503,500
2026-07-22
2,322
623
-21.15%
2,296
2,355
2,288
7,836,200
2026-07-21
2,945
45
+1.55%
2,900
2,972
2,894
31,065,300
2026-07-17
2,900
9
-0.31%
2,866
2,914
2,857
35,779,500
2026-07-16
2,909
33
+1.15%
2,876
2,936
2,859
29,732,200
2026-07-15
2,876
37
+1.30%
2,857
2,876
2,837
21,157,100
2026-07-14
2,839
33
+1.18%
2,832
2,853
2,816
20,459,300
2026-07-13
2,806
17
-0.60%
2,844
2,847
2,794
19,932,600
Daily Quotes
Date Close(€) Change Chg(%) Open(€) High(€) Low(€) Volume
2026-07-27
72.40
0.70
-0.96%
74.40
74.90
72.40
77,339
2026-07-24
73.10
0.75
-1.02%
72.00
74.15
71.20
101,315
2026-07-23
73.85
1.00
-1.34%
74.25
75.30
73.85
62,465
2026-07-22
74.85
0.30
+0.40%
74.25
75.50
73.65
54,198
2026-07-21
74.55
0.30
-0.40%
74.85
75.80
74.25
29,535
2026-07-20
74.85
0.25
-0.33%
74.25
76.00
74.25
40,605
2026-07-17
75.10
0.60
-0.79%
75.75
75.95
75.10
45,321
2026-07-16
75.70
0.60
-0.79%
76.75
76.75
75.40
59,535
2026-07-15
76.30
2.65
+3.60%
72.75
76.30
72.50
84,535
2026-07-14
73.65
0.65
+0.89%
72.50
73.75
72.20
69,551
provided by Provision of information HMC