Stormtec (352090.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in USD
Add to watchlist
As of 01:59PM KST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 7,130.00 | 7,340.00 | 7,120.00 | 7,280.00 | 7,280.00 | 13,820 |
| 24 Jun 2024 | 7,430.00 | 7,470.00 | 7,180.00 | 7,300.00 | 7,300.00 | 36,184 |
| 21 Jun 2024 | 7,460.00 | 7,540.00 | 7,360.00 | 7,450.00 | 7,450.00 | 47,055 |
| 20 Jun 2024 | 7,500.00 | 7,640.00 | 7,450.00 | 7,550.00 | 7,550.00 | 29,458 |
| 19 Jun 2024 | 7,720.00 | 7,720.00 | 7,440.00 | 7,570.00 | 7,570.00 | 52,213 |
| 18 Jun 2024 | 7,770.00 | 7,800.00 | 7,620.00 | 7,710.00 | 7,710.00 | 27,594 |
| 17 Jun 2024 | 7,750.00 | 8,040.00 | 7,690.00 | 7,770.00 | 7,770.00 | 28,189 |
| 14 Jun 2024 | 7,870.00 | 7,900.00 | 7,670.00 | 7,750.00 | 7,750.00 | 56,859 |
| 13 Jun 2024 | 8,010.00 | 8,060.00 | 7,850.00 | 7,870.00 | 7,870.00 | 31,342 |
| 12 Jun 2024 | 7,920.00 | 8,160.00 | 7,890.00 | 7,890.00 | 7,890.00 | 38,319 |
| 11 Jun 2024 | 7,850.00 | 8,030.00 | 7,820.00 | 7,950.00 | 7,950.00 | 74,213 |
| 10 Jun 2024 | 8,100.00 | 8,230.00 | 7,930.00 | 7,930.00 | 7,930.00 | 46,236 |
| 07 Jun 2024 | 7,900.00 | 8,220.00 | 7,860.00 | 8,170.00 | 8,170.00 | 69,924 |
| 05 Jun 2024 | 7,860.00 | 7,980.00 | 7,850.00 | 7,900.00 | 7,900.00 | 17,442 |
| 04 Jun 2024 | 8,050.00 | 8,190.00 | 7,860.00 | 7,950.00 | 7,950.00 | 31,278 |
| 03 Jun 2024 | 7,820.00 | 8,180.00 | 7,820.00 | 8,160.00 | 8,160.00 | 61,937 |
| 31 May 2024 | 7,670.00 | 8,090.00 | 7,640.00 | 7,840.00 | 7,840.00 | 45,166 |
| 30 May 2024 | 7,580.00 | 7,760.00 | 7,580.00 | 7,670.00 | 7,670.00 | 17,719 |
| 29 May 2024 | 7,800.00 | 7,850.00 | 7,660.00 | 7,660.00 | 7,660.00 | 27,666 |
| 28 May 2024 | 7,770.00 | 7,900.00 | 7,740.00 | 7,850.00 | 7,850.00 | 16,236 |
| 27 May 2024 | 7,830.00 | 7,920.00 | 7,680.00 | 7,840.00 | 7,840.00 | 25,184 |
| 24 May 2024 | 7,900.00 | 7,920.00 | 7,740.00 | 7,830.00 | 7,830.00 | 28,942 |
| 23 May 2024 | 7,740.00 | 7,950.00 | 7,730.00 | 7,940.00 | 7,940.00 | 32,852 |
| 22 May 2024 | 7,710.00 | 7,940.00 | 7,610.00 | 7,800.00 | 7,800.00 | 30,528 |
| 21 May 2024 | 7,660.00 | 7,850.00 | 7,660.00 | 7,730.00 | 7,730.00 | 26,348 |
| 20 May 2024 | 7,700.00 | 7,910.00 | 7,650.00 | 7,770.00 | 7,770.00 | 36,387 |
| 17 May 2024 | 8,010.00 | 8,060.00 | 7,720.00 | 7,780.00 | 7,780.00 | 49,601 |
| 16 May 2024 | 8,080.00 | 8,170.00 | 7,990.00 | 8,040.00 | 8,040.00 | 39,981 |
| 14 May 2024 | 7,930.00 | 8,080.00 | 7,930.00 | 8,030.00 | 8,030.00 | 33,375 |
| 13 May 2024 | 8,020.00 | 8,230.00 | 7,970.00 | 8,010.00 | 8,010.00 | 86,741 |
| 10 May 2024 | 8,080.00 | 8,130.00 | 7,940.00 | 8,040.00 | 8,040.00 | 60,410 |
| 09 May 2024 | 8,260.00 | 8,260.00 | 8,050.00 | 8,080.00 | 8,080.00 | 98,683 |
| 08 May 2024 | 7,830.00 | 8,890.00 | 7,820.00 | 8,110.00 | 8,110.00 | 1,395,276 |
| 07 May 2024 | 7,670.00 | 7,870.00 | 7,570.00 | 7,830.00 | 7,830.00 | 38,999 |
| 03 May 2024 | 7,500.00 | 7,650.00 | 7,500.00 | 7,640.00 | 7,640.00 | 17,512 |
| 02 May 2024 | 7,480.00 | 7,570.00 | 7,440.00 | 7,510.00 | 7,510.00 | 26,665 |
| 30 Apr 2024 | 7,430.00 | 7,530.00 | 7,400.00 | 7,480.00 | 7,480.00 | 13,949 |
| 29 Apr 2024 | 7,440.00 | 7,570.00 | 7,360.00 | 7,490.00 | 7,490.00 | 18,045 |
| 26 Apr 2024 | 7,550.00 | 7,550.00 | 7,410.00 | 7,430.00 | 7,430.00 | 21,882 |
| 25 Apr 2024 | 7,460.00 | 7,560.00 | 7,410.00 | 7,550.00 | 7,550.00 | 12,993 |
| 24 Apr 2024 | 7,450.00 | 7,560.00 | 7,420.00 | 7,490.00 | 7,490.00 | 14,294 |
| 23 Apr 2024 | 7,310.00 | 7,530.00 | 7,310.00 | 7,440.00 | 7,440.00 | 26,136 |
| 22 Apr 2024 | 7,270.00 | 7,430.00 | 7,220.00 | 7,310.00 | 7,310.00 | 22,043 |
| 19 Apr 2024 | 7,410.00 | 7,420.00 | 7,140.00 | 7,190.00 | 7,190.00 | 26,448 |
| 18 Apr 2024 | 7,200.00 | 7,450.00 | 7,170.00 | 7,440.00 | 7,440.00 | 30,698 |
| 17 Apr 2024 | 7,120.00 | 7,310.00 | 7,030.00 | 7,190.00 | 7,190.00 | 32,391 |
| 16 Apr 2024 | 7,270.00 | 7,270.00 | 7,110.00 | 7,130.00 | 7,130.00 | 28,804 |
| 15 Apr 2024 | 7,420.00 | 7,490.00 | 7,180.00 | 7,300.00 | 7,300.00 | 53,905 |
| 12 Apr 2024 | 7,460.00 | 7,580.00 | 7,370.00 | 7,450.00 | 7,450.00 | 24,903 |
| 11 Apr 2024 | 7,310.00 | 8,190.00 | 7,130.00 | 7,490.00 | 7,490.00 | 422,568 |
| 09 Apr 2024 | 7,280.00 | 7,390.00 | 7,250.00 | 7,300.00 | 7,300.00 | 17,158 |
| 08 Apr 2024 | 7,390.00 | 7,390.00 | 7,180.00 | 7,350.00 | 7,350.00 | 27,020 |
| 05 Apr 2024 | 7,460.00 | 7,500.00 | 7,290.00 | 7,300.00 | 7,300.00 | 34,669 |
| 04 Apr 2024 | 7,670.00 | 7,750.00 | 7,490.00 | 7,500.00 | 7,500.00 | 43,797 |
| 03 Apr 2024 | 7,630.00 | 7,740.00 | 7,580.00 | 7,670.00 | 7,670.00 | 25,402 |
| 02 Apr 2024 | 7,920.00 | 7,920.00 | 7,650.00 | 7,670.00 | 7,670.00 | 43,019 |
| 01 Apr 2024 | 7,680.00 | 7,910.00 | 7,680.00 | 7,880.00 | 7,880.00 | 28,044 |
| 29 Mar 2024 | 7,780.00 | 7,810.00 | 7,690.00 | 7,690.00 | 7,690.00 | 32,517 |
| 28 Mar 2024 | 7,960.00 | 7,980.00 | 7,700.00 | 7,740.00 | 7,740.00 | 81,743 |
| 27 Mar 2024 | 7,970.00 | 8,040.00 | 7,890.00 | 7,930.00 | 7,930.00 | 29,561 |
| 26 Mar 2024 | 7,970.00 | 8,080.00 | 7,900.00 | 7,960.00 | 7,960.00 | 34,608 |
| 25 Mar 2024 | 8,010.00 | 8,110.00 | 7,950.00 | 8,000.00 | 8,000.00 | 23,670 |
| 22 Mar 2024 | 8,070.00 | 8,150.00 | 7,940.00 | 8,000.00 | 8,000.00 | 34,791 |
| 21 Mar 2024 | 8,020.00 | 8,360.00 | 8,000.00 | 8,100.00 | 8,100.00 | 60,251 |
| 20 Mar 2024 | 7,930.00 | 8,020.00 | 7,910.00 | 8,020.00 | 8,020.00 | 28,097 |
| 19 Mar 2024 | 8,050.00 | 8,050.00 | 7,910.00 | 7,930.00 | 7,930.00 | 22,923 |
| 18 Mar 2024 | 7,900.00 | 8,060.00 | 7,840.00 | 8,030.00 | 8,030.00 | 22,525 |
| 15 Mar 2024 | 8,000.00 | 8,030.00 | 7,800.00 | 7,900.00 | 7,900.00 | 67,563 |
| 14 Mar 2024 | 8,200.00 | 8,250.00 | 8,010.00 | 8,010.00 | 8,010.00 | 36,321 |
| 13 Mar 2024 | 8,170.00 | 8,240.00 | 8,060.00 | 8,160.00 | 8,160.00 | 24,808 |
| 12 Mar 2024 | 7,960.00 | 8,210.00 | 7,960.00 | 8,160.00 | 8,160.00 | 38,292 |
| 11 Mar 2024 | 8,020.00 | 8,110.00 | 7,950.00 | 8,110.00 | 8,110.00 | 24,507 |
| 08 Mar 2024 | 8,210.00 | 8,210.00 | 7,970.00 | 8,020.00 | 8,020.00 | 33,672 |
| 07 Mar 2024 | 8,150.00 | 8,150.00 | 7,950.00 | 8,070.00 | 8,070.00 | 40,036 |
| 06 Mar 2024 | 8,150.00 | 8,270.00 | 8,090.00 | 8,110.00 | 8,110.00 | 24,652 |
| 05 Mar 2024 | 8,420.00 | 8,420.00 | 8,170.00 | 8,200.00 | 8,200.00 | 27,958 |
| 04 Mar 2024 | 7,940.00 | 8,470.00 | 7,940.00 | 8,420.00 | 8,420.00 | 73,901 |
| 29 Feb 2024 | 8,050.00 | 8,130.00 | 7,980.00 | 7,990.00 | 7,990.00 | 34,541 |
| 28 Feb 2024 | 8,170.00 | 8,170.00 | 8,030.00 | 8,130.00 | 8,130.00 | 24,632 |
| 27 Feb 2024 | 8,310.00 | 8,310.00 | 7,980.00 | 8,080.00 | 8,080.00 | 54,403 |
| 26 Feb 2024 | 8,390.00 | 8,390.00 | 8,160.00 | 8,240.00 | 8,240.00 | 57,607 |
| 23 Feb 2024 | 8,520.00 | 8,650.00 | 8,290.00 | 8,290.00 | 8,290.00 | 85,399 |
| 22 Feb 2024 | 8,500.00 | 8,560.00 | 8,290.00 | 8,560.00 | 8,560.00 | 41,340 |
| 21 Feb 2024 | 8,450.00 | 8,610.00 | 8,400.00 | 8,470.00 | 8,470.00 | 34,491 |
| 20 Feb 2024 | 8,600.00 | 8,690.00 | 8,350.00 | 8,400.00 | 8,400.00 | 89,796 |
| 19 Feb 2024 | 8,750.00 | 8,770.00 | 8,610.00 | 8,680.00 | 8,680.00 | 32,229 |
| 16 Feb 2024 | 8,870.00 | 8,870.00 | 8,650.00 | 8,730.00 | 8,730.00 | 40,090 |
| 15 Feb 2024 | 8,760.00 | 9,000.00 | 8,630.00 | 8,820.00 | 8,820.00 | 76,080 |
| 14 Feb 2024 | 8,500.00 | 8,710.00 | 8,410.00 | 8,700.00 | 8,700.00 | 36,304 |
| 13 Feb 2024 | 8,490.00 | 8,600.00 | 8,380.00 | 8,600.00 | 8,600.00 | 39,855 |
| 08 Feb 2024 | 8,320.00 | 8,430.00 | 8,270.00 | 8,400.00 | 8,400.00 | 32,141 |
| 07 Feb 2024 | 8,310.00 | 8,440.00 | 8,250.00 | 8,320.00 | 8,320.00 | 45,260 |
| 06 Feb 2024 | 8,220.00 | 8,280.00 | 8,050.00 | 8,260.00 | 8,260.00 | 26,329 |
| 05 Feb 2024 | 8,380.00 | 8,460.00 | 8,220.00 | 8,280.00 | 8,280.00 | 20,077 |
| 02 Feb 2024 | 8,210.00 | 8,440.00 | 8,210.00 | 8,380.00 | 8,380.00 | 32,082 |
| 01 Feb 2024 | 8,310.00 | 8,390.00 | 7,960.00 | 8,200.00 | 8,200.00 | 65,398 |
| 31 Jan 2024 | 8,460.00 | 8,760.00 | 8,290.00 | 8,300.00 | 8,300.00 | 61,436 |
| 30 Jan 2024 | 8,340.00 | 8,560.00 | 8,320.00 | 8,530.00 | 8,530.00 | 67,807 |
| 29 Jan 2024 | 8,340.00 | 8,500.00 | 8,250.00 | 8,340.00 | 8,340.00 | 51,583 |
| 26 Jan 2024 | 8,210.00 | 8,460.00 | 8,200.00 | 8,340.00 | 8,340.00 | 57,206 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.