Singapore markets close in 4 hours 14 minutes
Straits Times Index
3,435.26 +19.75 (+0.58%) Nikkei
40,916.28 +335.52 (+0.83%) Hang Seng
17,988.25 +9.68 (+0.05%) FTSE 100
8,171.12 +49.92 (+0.61%) Bitcoin USD
58,900.09 -1,868.54 (-3.07%) CMC Crypto 200
1,232.88 -102.04 (-7.64%)
YC Corporation (232140.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
As of 01:26PM KST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 16,100.00 | 17,930.00 | 15,960.00 | 17,360.00 | 17,360.00 | 14,048,685 |
| 03 Jul 2024 | 15,950.00 | 16,030.00 | 15,370.00 | 15,480.00 | 15,480.00 | 2,820,790 |
| 02 Jul 2024 | 16,750.00 | 16,780.00 | 15,910.00 | 16,030.00 | 16,030.00 | 2,883,422 |
| 01 Jul 2024 | 17,330.00 | 17,690.00 | 16,450.00 | 16,600.00 | 16,600.00 | 3,275,883 |
| 28 Jun 2024 | 18,280.00 | 18,540.00 | 17,410.00 | 17,410.00 | 17,410.00 | 2,924,662 |
| 27 Jun 2024 | 18,600.00 | 18,910.00 | 18,150.00 | 18,160.00 | 18,160.00 | 2,692,960 |
| 26 Jun 2024 | 18,480.00 | 19,300.00 | 18,420.00 | 18,940.00 | 18,940.00 | 6,437,566 |
| 25 Jun 2024 | 18,660.00 | 18,790.00 | 18,070.00 | 18,100.00 | 18,100.00 | 3,050,462 |
| 24 Jun 2024 | 18,020.00 | 19,380.00 | 17,920.00 | 19,280.00 | 19,280.00 | 6,391,188 |
| 21 Jun 2024 | 18,330.00 | 18,900.00 | 17,900.00 | 18,450.00 | 18,450.00 | 4,113,234 |
| 20 Jun 2024 | 19,740.00 | 19,740.00 | 18,260.00 | 18,330.00 | 18,330.00 | 3,710,379 |
| 19 Jun 2024 | 19,510.00 | 20,550.00 | 19,310.00 | 19,530.00 | 19,530.00 | 7,304,030 |
| 18 Jun 2024 | 19,600.00 | 20,050.00 | 19,100.00 | 19,280.00 | 19,280.00 | 5,367,212 |
| 17 Jun 2024 | 19,890.00 | 20,500.00 | 19,220.00 | 19,270.00 | 19,270.00 | 5,013,348 |
| 14 Jun 2024 | 21,300.00 | 21,800.00 | 20,050.00 | 20,150.00 | 20,150.00 | 7,861,823 |
| 13 Jun 2024 | 19,110.00 | 22,950.00 | 18,660.00 | 21,900.00 | 21,900.00 | 39,802,030 |
| 12 Jun 2024 | 18,870.00 | 18,900.00 | 17,950.00 | 18,620.00 | 18,620.00 | 5,642,594 |
| 11 Jun 2024 | 19,290.00 | 19,470.00 | 18,140.00 | 18,620.00 | 18,620.00 | 7,313,927 |
| 10 Jun 2024 | 17,350.00 | 20,150.00 | 16,780.00 | 19,200.00 | 19,200.00 | 24,973,000 |
| 07 Jun 2024 | 16,850.00 | 17,990.00 | 16,700.00 | 17,350.00 | 17,350.00 | 11,202,280 |
| 05 Jun 2024 | 18,670.00 | 19,490.00 | 16,660.00 | 16,800.00 | 16,800.00 | 20,664,760 |
| 04 Jun 2024 | 17,800.00 | 18,010.00 | 16,940.00 | 17,210.00 | 17,210.00 | 12,656,140 |
| 03 Jun 2024 | 17,930.00 | 18,760.00 | 17,350.00 | 17,350.00 | 17,350.00 | 23,761,120 |
| 31 May 2024 | 13,930.00 | 17,910.00 | 13,800.00 | 17,910.00 | 17,910.00 | 40,157,510 |
| 30 May 2024 | 14,580.00 | 14,900.00 | 13,770.00 | 13,780.00 | 13,780.00 | 4,332,475 |
| 29 May 2024 | 15,310.00 | 15,490.00 | 14,720.00 | 14,790.00 | 14,790.00 | 3,493,502 |
| 28 May 2024 | 15,440.00 | 16,040.00 | 15,090.00 | 15,100.00 | 15,100.00 | 5,692,912 |
| 27 May 2024 | 15,050.00 | 15,940.00 | 14,750.00 | 15,890.00 | 15,890.00 | 8,565,433 |
| 24 May 2024 | 16,520.00 | 16,730.00 | 15,190.00 | 15,190.00 | 15,190.00 | 7,348,779 |
| 23 May 2024 | 16,950.00 | 17,430.00 | 15,460.00 | 17,380.00 | 17,380.00 | 14,367,630 |
| 22 May 2024 | 15,800.00 | 17,830.00 | 15,520.00 | 16,790.00 | 16,790.00 | 29,210,000 |
| 21 May 2024 | 15,100.00 | 16,250.00 | 14,580.00 | 16,090.00 | 16,090.00 | 12,635,790 |
| 20 May 2024 | 15,470.00 | 15,620.00 | 14,430.00 | 14,970.00 | 14,970.00 | 6,883,036 |
| 17 May 2024 | 16,680.00 | 17,340.00 | 15,680.00 | 15,680.00 | 15,680.00 | 9,655,042 |
| 16 May 2024 | 16,500.00 | 17,660.00 | 16,310.00 | 16,540.00 | 16,540.00 | 14,990,790 |
| 14 May 2024 | 14,310.00 | 16,930.00 | 14,160.00 | 16,380.00 | 16,380.00 | 38,597,720 |
| 13 May 2024 | 15,380.00 | 15,550.00 | 14,040.00 | 14,280.00 | 14,280.00 | 7,860,645 |
| 10 May 2024 | 15,000.00 | 15,440.00 | 14,490.00 | 15,300.00 | 15,300.00 | 8,725,154 |
| 09 May 2024 | 14,360.00 | 15,690.00 | 14,210.00 | 15,100.00 | 15,100.00 | 18,979,590 |
| 08 May 2024 | 15,360.00 | 15,440.00 | 14,310.00 | 14,600.00 | 14,600.00 | 10,488,230 |
| 07 May 2024 | 13,970.00 | 16,100.00 | 13,800.00 | 15,840.00 | 15,840.00 | 41,413,890 |
| 03 May 2024 | 14,210.00 | 14,260.00 | 12,960.00 | 13,800.00 | 13,800.00 | 11,846,110 |
| 02 May 2024 | 13,660.00 | 14,460.00 | 13,560.00 | 13,900.00 | 13,900.00 | 10,359,620 |
| 30 Apr 2024 | 14,040.00 | 14,500.00 | 13,730.00 | 13,840.00 | 13,840.00 | 11,974,370 |
| 29 Apr 2024 | 14,280.00 | 14,790.00 | 13,750.00 | 13,950.00 | 13,950.00 | 15,509,200 |
| 26 Apr 2024 | 12,550.00 | 14,980.00 | 12,270.00 | 14,090.00 | 14,090.00 | 55,314,540 |
| 25 Apr 2024 | 11,110.00 | 12,660.00 | 10,910.00 | 12,060.00 | 12,060.00 | 44,548,200 |
| 24 Apr 2024 | 9,510.00 | 10,960.00 | 9,460.00 | 10,700.00 | 10,700.00 | 42,062,770 |
| 23 Apr 2024 | 9,930.00 | 10,090.00 | 9,580.00 | 9,830.00 | 9,830.00 | 9,678,948 |
| 22 Apr 2024 | 9,440.00 | 10,410.00 | 9,180.00 | 10,140.00 | 10,140.00 | 37,944,640 |
| 19 Apr 2024 | 9,770.00 | 9,950.00 | 8,830.00 | 9,820.00 | 9,820.00 | 54,463,320 |
| 18 Apr 2024 | 7,160.00 | 9,460.00 | 7,050.00 | 9,460.00 | 9,460.00 | 48,746,030 |
| 17 Apr 2024 | 6,300.00 | 7,540.00 | 6,280.00 | 7,280.00 | 7,280.00 | 7,564,810 |
| 16 Apr 2024 | 6,450.00 | 6,540.00 | 6,140.00 | 6,190.00 | 6,190.00 | 1,004,203 |
| 15 Apr 2024 | 6,210.00 | 6,380.00 | 6,150.00 | 6,330.00 | 6,330.00 | 805,477 |
| 12 Apr 2024 | 6,440.00 | 6,640.00 | 6,320.00 | 6,410.00 | 6,410.00 | 1,062,485 |
| 11 Apr 2024 | 6,180.00 | 6,410.00 | 6,120.00 | 6,320.00 | 6,320.00 | 972,789 |
| 09 Apr 2024 | 6,310.00 | 6,470.00 | 6,170.00 | 6,320.00 | 6,320.00 | 1,350,780 |
| 08 Apr 2024 | 7,210.00 | 7,240.00 | 6,310.00 | 6,310.00 | 6,310.00 | 2,727,525 |
| 05 Apr 2024 | 7,390.00 | 7,580.00 | 7,040.00 | 7,080.00 | 7,080.00 | 3,121,809 |
| 04 Apr 2024 | 7,420.00 | 7,820.00 | 7,400.00 | 7,700.00 | 7,700.00 | 3,320,325 |
| 03 Apr 2024 | 7,650.00 | 7,650.00 | 7,300.00 | 7,390.00 | 7,390.00 | 3,249,350 |
| 02 Apr 2024 | 7,500.00 | 7,950.00 | 7,370.00 | 7,870.00 | 7,870.00 | 9,673,202 |
| 01 Apr 2024 | 7,440.00 | 7,690.00 | 7,400.00 | 7,470.00 | 7,470.00 | 2,423,380 |
| 29 Mar 2024 | 7,550.00 | 7,650.00 | 7,310.00 | 7,340.00 | 7,340.00 | 2,783,396 |
| 28 Mar 2024 | 7,500.00 | 7,740.00 | 7,330.00 | 7,500.00 | 7,500.00 | 4,123,586 |
| 27 Mar 2024 | 7,480.00 | 7,550.00 | 7,250.00 | 7,500.00 | 7,500.00 | 2,564,424 |
| 26 Mar 2024 | 7,260.00 | 7,830.00 | 7,210.00 | 7,550.00 | 7,550.00 | 6,849,118 |
| 25 Mar 2024 | 7,470.00 | 7,640.00 | 7,170.00 | 7,170.00 | 7,170.00 | 2,565,910 |
| 22 Mar 2024 | 7,750.00 | 7,920.00 | 7,330.00 | 7,420.00 | 7,420.00 | 5,513,904 |
| 21 Mar 2024 | 8,260.00 | 8,470.00 | 7,610.00 | 7,660.00 | 7,660.00 | 19,617,040 |
| 20 Mar 2024 | 7,130.00 | 7,930.00 | 6,960.00 | 7,930.00 | 7,930.00 | 20,684,350 |
| 19 Mar 2024 | 7,240.00 | 7,270.00 | 6,960.00 | 7,050.00 | 7,050.00 | 2,052,072 |
| 18 Mar 2024 | 7,200.00 | 7,450.00 | 7,060.00 | 7,390.00 | 7,390.00 | 3,291,597 |
| 15 Mar 2024 | 6,720.00 | 7,260.00 | 6,710.00 | 7,220.00 | 7,220.00 | 3,591,514 |
| 14 Mar 2024 | 7,130.00 | 7,190.00 | 6,870.00 | 6,870.00 | 6,870.00 | 1,772,927 |
| 13 Mar 2024 | 7,400.00 | 7,570.00 | 6,920.00 | 7,190.00 | 7,190.00 | 4,327,601 |
| 12 Mar 2024 | 6,620.00 | 7,280.00 | 6,540.00 | 7,250.00 | 7,250.00 | 4,731,589 |
| 11 Mar 2024 | 6,560.00 | 6,860.00 | 6,540.00 | 6,690.00 | 6,690.00 | 2,111,036 |
| 08 Mar 2024 | 7,270.00 | 7,480.00 | 6,800.00 | 6,800.00 | 6,800.00 | 4,749,485 |
| 07 Mar 2024 | 7,500.00 | 8,040.00 | 7,040.00 | 7,110.00 | 7,110.00 | 16,352,930 |
| 06 Mar 2024 | 7,160.00 | 7,480.00 | 6,990.00 | 7,190.00 | 7,190.00 | 5,994,057 |
| 05 Mar 2024 | 7,070.00 | 7,400.00 | 6,940.00 | 7,160.00 | 7,160.00 | 6,778,916 |
| 04 Mar 2024 | 6,970.00 | 7,300.00 | 6,840.00 | 7,070.00 | 7,070.00 | 10,896,450 |
| 29 Feb 2024 | 6,530.00 | 6,790.00 | 6,400.00 | 6,680.00 | 6,680.00 | 6,079,855 |
| 28 Feb 2024 | 6,000.00 | 6,790.00 | 5,970.00 | 6,690.00 | 6,690.00 | 23,456,830 |
| 27 Feb 2024 | 5,770.00 | 6,220.00 | 5,640.00 | 5,900.00 | 5,900.00 | 3,193,406 |
| 26 Feb 2024 | 5,760.00 | 5,940.00 | 5,710.00 | 5,780.00 | 5,780.00 | 843,635 |
| 23 Feb 2024 | 6,370.00 | 6,380.00 | 5,840.00 | 5,850.00 | 5,850.00 | 1,993,522 |
| 22 Feb 2024 | 6,100.00 | 6,200.00 | 5,990.00 | 6,160.00 | 6,160.00 | 2,359,745 |
| 21 Feb 2024 | 6,030.00 | 6,100.00 | 5,900.00 | 5,930.00 | 5,930.00 | 1,259,268 |
| 20 Feb 2024 | 6,130.00 | 6,320.00 | 5,960.00 | 6,100.00 | 6,100.00 | 2,901,804 |
| 19 Feb 2024 | 5,940.00 | 6,100.00 | 5,930.00 | 6,020.00 | 6,020.00 | 1,185,430 |
| 16 Feb 2024 | 6,250.00 | 6,280.00 | 5,900.00 | 6,010.00 | 6,010.00 | 2,055,185 |
| 15 Feb 2024 | 6,490.00 | 6,490.00 | 6,180.00 | 6,250.00 | 6,250.00 | 2,618,575 |
| 14 Feb 2024 | 5,790.00 | 6,440.00 | 5,750.00 | 6,240.00 | 6,240.00 | 5,568,565 |
| 13 Feb 2024 | 5,910.00 | 6,270.00 | 5,830.00 | 6,000.00 | 6,000.00 | 3,805,923 |
| 08 Feb 2024 | 5,520.00 | 5,880.00 | 5,500.00 | 5,870.00 | 5,870.00 | 4,104,162 |
| 07 Feb 2024 | 5,580.00 | 5,630.00 | 5,300.00 | 5,520.00 | 5,520.00 | 2,195,050 |
| 06 Feb 2024 | 5,260.00 | 5,600.00 | 5,020.00 | 5,510.00 | 5,510.00 | 3,278,338 |
| *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.