Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,149.24 -779.27 (-1.20%) CMC Crypto 200
1,325.39 -34.93 (-2.57%)
Genomictree Inc (228760.KS)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 22,100.00 | 25,800.00 | 21,800.00 | 23,750.00 | 23,750.00 | 2,571,227 |
| 20 Jun 2024 | 21,050.00 | 22,500.00 | 20,900.00 | 21,850.00 | 21,850.00 | 439,487 |
| 18 Jun 2024 | 21,700.00 | 21,900.00 | 20,600.00 | 21,050.00 | 21,050.00 | 638,784 |
| 17 Jun 2024 | 22,700.00 | 23,100.00 | 21,800.00 | 21,850.00 | 21,850.00 | 456,882 |
| 14 Jun 2024 | 24,000.00 | 26,000.00 | 22,500.00 | 22,750.00 | 22,750.00 | 2,051,883 |
| 13 Jun 2024 | 21,900.00 | 23,600.00 | 21,300.00 | 23,400.00 | 23,400.00 | 756,853 |
| 12 Jun 2024 | 21,750.00 | 22,850.00 | 21,350.00 | 21,800.00 | 21,800.00 | 1,384,769 |
| 11 Jun 2024 | 20,050.00 | 20,500.00 | 19,990.00 | 20,300.00 | 20,300.00 | 245,895 |
| 10 Jun 2024 | 20,500.00 | 20,850.00 | 19,830.00 | 20,000.00 | 20,000.00 | 287,047 |
| 07 Jun 2024 | 20,150.00 | 20,600.00 | 19,950.00 | 20,500.00 | 20,500.00 | 196,712 |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 20,300.00 | 20,750.00 | 19,800.00 | 19,950.00 | 19,950.00 | 256,473 |
| 04 Jun 2024 | 20,500.00 | 20,750.00 | 20,000.00 | 20,250.00 | 20,250.00 | 164,744 |
| 03 Jun 2024 | 20,150.00 | 21,000.00 | 20,150.00 | 20,550.00 | 20,550.00 | 142,184 |
| 31 May 2024 | 20,500.00 | 20,950.00 | 19,980.00 | 20,350.00 | 20,350.00 | 155,593 |
| 30 May 2024 | 20,500.00 | 21,200.00 | 20,300.00 | 20,500.00 | 20,500.00 | 228,335 |
| 29 May 2024 | 20,200.00 | 21,650.00 | 20,150.00 | 20,500.00 | 20,500.00 | 552,234 |
| 28 May 2024 | 19,670.00 | 20,050.00 | 19,380.00 | 19,780.00 | 19,780.00 | 168,755 |
| 24 May 2024 | 20,000.00 | 21,150.00 | 20,000.00 | 20,550.00 | 20,550.00 | 182,853 |
| 23 May 2024 | 20,700.00 | 20,950.00 | 20,200.00 | 20,300.00 | 20,300.00 | 146,905 |
| 22 May 2024 | 19,230.00 | 21,450.00 | 19,230.00 | 20,850.00 | 20,850.00 | 541,486 |
| 21 May 2024 | 19,060.00 | 19,560.00 | 18,910.00 | 19,210.00 | 19,210.00 | 189,337 |
| 20 May 2024 | 20,000.00 | 20,100.00 | 18,580.00 | 18,920.00 | 18,920.00 | 457,614 |
| 17 May 2024 | 20,350.00 | 20,500.00 | 19,910.00 | 20,150.00 | 20,150.00 | 205,237 |
| 16 May 2024 | 19,940.00 | 20,950.00 | 19,630.00 | 20,500.00 | 20,500.00 | 267,850 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 19,450.00 | 20,050.00 | 19,150.00 | 19,930.00 | 19,930.00 | 235,731 |
| 13 May 2024 | 21,150.00 | 21,150.00 | 17,500.00 | 19,640.00 | 19,640.00 | 997,706 |
| 10 May 2024 | 21,050.00 | 22,200.00 | 20,700.00 | 20,850.00 | 20,850.00 | 274,354 |
| 09 May 2024 | 21,050.00 | 21,250.00 | 20,750.00 | 20,800.00 | 20,800.00 | 202,554 |
| 08 May 2024 | 21,650.00 | 21,650.00 | 21,100.00 | 21,250.00 | 21,250.00 | 176,241 |
| 07 May 2024 | 21,300.00 | 21,900.00 | 21,100.00 | 21,700.00 | 21,700.00 | 254,313 |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 21,050.00 | 21,300.00 | 20,700.00 | 21,200.00 | 21,200.00 | 300,618 |
| 02 May 2024 | 21,900.00 | 22,100.00 | 21,000.00 | 21,150.00 | 21,150.00 | 477,128 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 22,000.00 | 22,700.00 | 22,000.00 | 22,100.00 | 22,100.00 | 241,068 |
| 29 Apr 2024 | 22,300.00 | 22,700.00 | 21,950.00 | 22,250.00 | 22,250.00 | 188,180 |
| 26 Apr 2024 | 22,850.00 | 23,250.00 | 22,250.00 | 22,350.00 | 22,350.00 | 255,989 |
| 25 Apr 2024 | 23,200.00 | 23,450.00 | 22,800.00 | 22,800.00 | 22,800.00 | 216,843 |
| 24 Apr 2024 | 23,150.00 | 23,850.00 | 22,800.00 | 23,600.00 | 23,600.00 | 347,596 |
| 23 Apr 2024 | 22,950.00 | 23,600.00 | 22,700.00 | 23,550.00 | 23,550.00 | 313,437 |
| 22 Apr 2024 | 22,750.00 | 23,750.00 | 22,600.00 | 22,800.00 | 22,800.00 | 315,057 |
| 19 Apr 2024 | 22,350.00 | 23,650.00 | 22,100.00 | 23,150.00 | 23,150.00 | 462,227 |
| 18 Apr 2024 | 21,750.00 | 22,750.00 | 21,750.00 | 22,600.00 | 22,600.00 | 239,687 |
| 17 Apr 2024 | 22,650.00 | 23,100.00 | 21,950.00 | 21,950.00 | 21,950.00 | 344,732 |
| 16 Apr 2024 | 23,500.00 | 23,700.00 | 22,350.00 | 22,550.00 | 22,550.00 | 583,664 |
| 15 Apr 2024 | 24,800.00 | 25,500.00 | 23,500.00 | 24,050.00 | 24,050.00 | 761,088 |
| 12 Apr 2024 | 23,300.00 | 25,100.00 | 22,650.00 | 24,800.00 | 24,800.00 | 760,264 |
| 11 Apr 2024 | 22,700.00 | 23,850.00 | 22,600.00 | 23,250.00 | 23,250.00 | 324,688 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 22,100.00 | 23,200.00 | 21,750.00 | 23,200.00 | 23,200.00 | 326,647 |
| 08 Apr 2024 | 23,350.00 | 23,800.00 | 22,150.00 | 22,150.00 | 22,150.00 | 443,450 |
| 05 Apr 2024 | 22,500.00 | 24,800.00 | 22,000.00 | 23,200.00 | 23,200.00 | 1,013,067 |
| 04 Apr 2024 | 24,200.00 | 24,350.00 | 22,800.00 | 22,800.00 | 22,800.00 | 908,634 |
| 03 Apr 2024 | 19,610.00 | 26,150.00 | 19,550.00 | 23,500.00 | 23,500.00 | 4,507,236 |
| 02 Apr 2024 | 21,300.00 | 21,500.00 | 19,990.00 | 20,150.00 | 20,150.00 | 738,989 |
| 01 Apr 2024 | 22,400.00 | 22,450.00 | 21,650.00 | 21,700.00 | 21,700.00 | 270,997 |
| 28 Mar 2024 | 23,300.00 | 23,750.00 | 21,850.00 | 21,850.00 | 21,850.00 | 489,191 |
| 27 Mar 2024 | 23,950.00 | 24,150.00 | 22,700.00 | 22,900.00 | 22,900.00 | 456,426 |
| 26 Mar 2024 | 22,800.00 | 24,150.00 | 22,300.00 | 23,900.00 | 23,900.00 | 675,824 |
| 25 Mar 2024 | 22,650.00 | 23,700.00 | 22,050.00 | 22,800.00 | 22,800.00 | 505,715 |
| 22 Mar 2024 | 22,700.00 | 23,100.00 | 22,150.00 | 22,350.00 | 22,350.00 | 344,432 |
| 21 Mar 2024 | 22,550.00 | 23,200.00 | 22,350.00 | 22,800.00 | 22,800.00 | 393,126 |
| 20 Mar 2024 | 21,250.00 | 24,450.00 | 21,250.00 | 22,900.00 | 22,900.00 | 1,383,476 |
| 19 Mar 2024 | 21,200.00 | 21,550.00 | 20,750.00 | 21,150.00 | 21,150.00 | 224,333 |
| 18 Mar 2024 | 21,400.00 | 21,700.00 | 20,800.00 | 21,500.00 | 21,500.00 | 425,377 |
| 15 Mar 2024 | 22,200.00 | 22,500.00 | 20,550.00 | 21,600.00 | 21,600.00 | 892,565 |
| 14 Mar 2024 | 23,550.00 | 23,900.00 | 22,650.00 | 22,750.00 | 22,750.00 | 343,867 |
| 13 Mar 2024 | 23,850.00 | 23,900.00 | 22,350.00 | 23,900.00 | 23,900.00 | 473,358 |
| 12 Mar 2024 | 23,700.00 | 24,050.00 | 22,700.00 | 23,550.00 | 23,550.00 | 445,452 |
| 11 Mar 2024 | 22,950.00 | 24,550.00 | 22,600.00 | 23,650.00 | 23,650.00 | 830,599 |
| 08 Mar 2024 | 21,650.00 | 22,900.00 | 21,500.00 | 22,400.00 | 22,400.00 | 334,107 |
| 07 Mar 2024 | 22,500.00 | 23,500.00 | 21,750.00 | 21,850.00 | 21,850.00 | 543,685 |
| 06 Mar 2024 | 21,100.00 | 22,250.00 | 20,850.00 | 21,950.00 | 21,950.00 | 309,472 |
| 05 Mar 2024 | 21,300.00 | 21,950.00 | 20,950.00 | 21,600.00 | 21,600.00 | 333,050 |
| 04 Mar 2024 | 22,400.00 | 22,450.00 | 20,950.00 | 21,400.00 | 21,400.00 | 533,009 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 21,550.00 | 23,200.00 | 21,400.00 | 21,950.00 | 21,950.00 | 571,667 |
| 28 Feb 2024 | 20,700.00 | 22,150.00 | 20,450.00 | 21,800.00 | 21,800.00 | 584,038 |
| 27 Feb 2024 | 20,400.00 | 21,350.00 | 19,970.00 | 20,200.00 | 20,200.00 | 480,304 |
| 26 Feb 2024 | 21,400.00 | 21,650.00 | 20,400.00 | 20,400.00 | 20,400.00 | 481,818 |
| 23 Feb 2024 | 22,700.00 | 22,800.00 | 21,100.00 | 21,400.00 | 21,400.00 | 643,469 |
| 22 Feb 2024 | 20,100.00 | 22,350.00 | 19,690.00 | 22,250.00 | 22,250.00 | 1,225,708 |
| 21 Feb 2024 | 19,900.00 | 20,450.00 | 19,370.00 | 20,050.00 | 20,050.00 | 552,657 |
| 20 Feb 2024 | 18,230.00 | 21,750.00 | 18,230.00 | 20,250.00 | 20,250.00 | 1,998,002 |
| 16 Feb 2024 | 18,120.00 | 18,500.00 | 18,030.00 | 18,380.00 | 18,380.00 | 238,178 |
| 15 Feb 2024 | 18,710.00 | 18,750.00 | 17,570.00 | 18,080.00 | 18,080.00 | 560,315 |
| 14 Feb 2024 | 18,790.00 | 19,310.00 | 18,780.00 | 19,000.00 | 19,000.00 | 292,258 |
| 13 Feb 2024 | 18,640.00 | 19,430.00 | 18,550.00 | 19,400.00 | 19,400.00 | 339,402 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 18,300.00 | 18,790.00 | 17,600.00 | 18,640.00 | 18,640.00 | 247,284 |
| 07 Feb 2024 | 17,430.00 | 18,400.00 | 17,290.00 | 18,140.00 | 18,140.00 | 301,645 |
| 06 Feb 2024 | 17,180.00 | 17,600.00 | 16,740.00 | 17,600.00 | 17,600.00 | 282,123 |
| 05 Feb 2024 | 17,670.00 | 17,810.00 | 16,860.00 | 17,180.00 | 17,180.00 | 424,843 |
| 02 Feb 2024 | 17,600.00 | 17,830.00 | 17,350.00 | 17,720.00 | 17,720.00 | 281,993 |
| 01 Feb 2024 | 17,500.00 | 17,840.00 | 17,130.00 | 17,320.00 | 17,320.00 | 444,828 |
| 31 Jan 2024 | 18,850.00 | 18,870.00 | 17,770.00 | 17,810.00 | 17,810.00 | 533,289 |
| 30 Jan 2024 | 19,000.00 | 19,550.00 | 18,390.00 | 18,890.00 | 18,890.00 | 447,375 |
| *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.