UK markets open in 2 hours 23 minutes
NIKKEI 225
38,348.70 +146.33 (+0.38%) HANG SENG
18,538.57 +224.71 (+1.23%) CRUDE OIL
79.42 +0.43 (+0.54%) GOLD FUTURES
2,320.70 -1.60 (-0.07%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,251.30 -844.97 (-1.69%)
GW Vitek CO.,LTD. (036180.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
As of 01:13PM KST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 551.00 | 557.00 | 548.00 | 550.00 | 550.00 | 63,326 |
| 08 May 2024 | 550.00 | 560.00 | 545.00 | 551.00 | 551.00 | 139,646 |
| 07 May 2024 | 559.00 | 569.00 | 545.00 | 550.00 | 550.00 | 294,807 |
| 03 May 2024 | 552.00 | 570.00 | 532.00 | 569.00 | 569.00 | 417,454 |
| 02 May 2024 | 584.00 | 584.00 | 548.00 | 556.00 | 556.00 | 176,812 |
| 30 Apr 2024 | 563.00 | 573.00 | 563.00 | 570.00 | 570.00 | 113,482 |
| 29 Apr 2024 | 568.00 | 584.00 | 555.00 | 563.00 | 563.00 | 243,231 |
| 26 Apr 2024 | 590.00 | 598.00 | 532.00 | 568.00 | 568.00 | 848,521 |
| 25 Apr 2024 | 605.00 | 610.00 | 570.00 | 584.00 | 584.00 | 270,550 |
| 24 Apr 2024 | 610.00 | 613.00 | 600.00 | 605.00 | 605.00 | 133,392 |
| 23 Apr 2024 | 570.00 | 609.00 | 558.00 | 608.00 | 608.00 | 403,832 |
| 22 Apr 2024 | 564.00 | 577.00 | 561.00 | 570.00 | 570.00 | 88,060 |
| 19 Apr 2024 | 586.00 | 586.00 | 562.00 | 564.00 | 564.00 | 342,978 |
| 18 Apr 2024 | 581.00 | 585.00 | 572.00 | 583.00 | 583.00 | 135,159 |
| 17 Apr 2024 | 609.00 | 610.00 | 580.00 | 581.00 | 581.00 | 310,950 |
| 16 Apr 2024 | 595.00 | 605.00 | 580.00 | 602.00 | 602.00 | 379,390 |
| 15 Apr 2024 | 589.00 | 611.00 | 587.00 | 597.00 | 597.00 | 300,419 |
| 12 Apr 2024 | 600.00 | 616.00 | 597.00 | 603.00 | 603.00 | 249,035 |
| 11 Apr 2024 | 623.00 | 625.00 | 605.00 | 612.00 | 612.00 | 333,926 |
| 09 Apr 2024 | 653.00 | 653.00 | 619.00 | 621.00 | 621.00 | 717,870 |
| 08 Apr 2024 | 663.00 | 667.00 | 631.00 | 660.00 | 660.00 | 485,540 |
| 05 Apr 2024 | 655.00 | 666.00 | 622.00 | 663.00 | 663.00 | 768,357 |
| 04 Apr 2024 | 645.00 | 667.00 | 634.00 | 655.00 | 655.00 | 386,442 |
| 03 Apr 2024 | 609.00 | 669.00 | 600.00 | 648.00 | 648.00 | 1,317,954 |
| 02 Apr 2024 | 637.00 | 637.00 | 600.00 | 611.00 | 611.00 | 1,108,024 |
| 01 Apr 2024 | 693.00 | 703.00 | 602.00 | 638.00 | 638.00 | 2,939,943 |
| 29 Mar 2024 | 704.00 | 710.00 | 653.00 | 688.00 | 688.00 | 1,002,721 |
| 28 Mar 2024 | 666.00 | 711.00 | 639.00 | 703.00 | 703.00 | 1,198,572 |
| 27 Mar 2024 | 719.00 | 745.00 | 648.00 | 666.00 | 666.00 | 1,658,429 |
| 26 Mar 2024 | 687.00 | 719.00 | 687.00 | 718.00 | 718.00 | 1,416,253 |
| 25 Mar 2024 | 649.00 | 701.00 | 643.00 | 683.00 | 683.00 | 2,614,752 |
| 22 Mar 2024 | 606.00 | 666.00 | 592.00 | 651.00 | 651.00 | 4,348,937 |
| 21 Mar 2024 | 542.00 | 643.00 | 510.00 | 605.00 | 605.00 | 3,529,447 |
| 20 Mar 2024 | 559.00 | 559.00 | 529.00 | 533.00 | 533.00 | 552,576 |
| 19 Mar 2024 | 561.00 | 569.00 | 540.00 | 549.00 | 549.00 | 539,976 |
| 18 Mar 2024 | 560.00 | 575.00 | 544.00 | 560.00 | 560.00 | 1,024,756 |
| 15 Mar 2024 | 570.00 | 583.00 | 531.00 | 552.00 | 552.00 | 709,924 |
| 14 Mar 2024 | 580.00 | 590.00 | 561.00 | 570.00 | 570.00 | 559,050 |
| 13 Mar 2024 | 591.00 | 620.00 | 580.00 | 585.00 | 585.00 | 958,247 |
| 12 Mar 2024 | 590.00 | 603.00 | 555.00 | 591.00 | 591.00 | 967,154 |
| 11 Mar 2024 | 624.00 | 638.00 | 590.00 | 590.00 | 590.00 | 416,103 |
| 08 Mar 2024 | 592.00 | 635.00 | 581.00 | 629.00 | 629.00 | 969,954 |
| 07 Mar 2024 | 600.00 | 610.00 | 580.00 | 597.00 | 597.00 | 681,396 |
| 06 Mar 2024 | 603.00 | 631.00 | 580.00 | 604.00 | 604.00 | 1,043,197 |
| 05 Mar 2024 | 638.00 | 644.00 | 607.00 | 613.00 | 613.00 | 283,770 |
| 04 Mar 2024 | 658.00 | 658.00 | 611.00 | 638.00 | 638.00 | 320,439 |
| 29 Feb 2024 | 622.00 | 643.00 | 600.00 | 631.00 | 631.00 | 686,302 |
| 28 Feb 2024 | 605.00 | 630.00 | 590.00 | 622.00 | 622.00 | 560,922 |
| 27 Feb 2024 | 648.00 | 673.00 | 596.00 | 601.00 | 601.00 | 1,099,715 |
| 26 Feb 2024 | 622.00 | 646.00 | 618.00 | 646.00 | 646.00 | 1,439,031 |
| 23 Feb 2024 | 597.00 | 640.00 | 571.00 | 622.00 | 622.00 | 961,541 |
| 22 Feb 2024 | 585.00 | 598.00 | 569.00 | 597.00 | 597.00 | 775,115 |
| 21 Feb 2024 | 601.00 | 601.00 | 580.00 | 584.00 | 584.00 | 786,209 |
| 20 Feb 2024 | 618.00 | 623.00 | 585.00 | 601.00 | 601.00 | 840,245 |
| 19 Feb 2024 | 648.00 | 662.00 | 595.00 | 623.00 | 623.00 | 1,817,764 |
| 16 Feb 2024 | 612.00 | 650.00 | 585.00 | 650.00 | 650.00 | 1,292,476 |
| 15 Feb 2024 | 647.00 | 647.00 | 612.00 | 612.00 | 612.00 | 723,046 |
| 14 Feb 2024 | 659.00 | 675.00 | 635.00 | 648.00 | 648.00 | 643,633 |
| 13 Feb 2024 | 716.00 | 723.00 | 630.00 | 668.00 | 668.00 | 1,890,364 |
| 08 Feb 2024 | 740.00 | 780.00 | 716.00 | 716.00 | 716.00 | 2,358,870 |
| 07 Feb 2024 | 700.00 | 748.00 | 691.00 | 748.00 | 748.00 | 1,332,140 |
| 06 Feb 2024 | 763.00 | 789.00 | 708.00 | 708.00 | 708.00 | 1,384,618 |
| 05 Feb 2024 | 806.00 | 828.00 | 762.00 | 762.00 | 762.00 | 2,483,892 |
| 02 Feb 2024 | 800.00 | 855.00 | 755.00 | 843.00 | 843.00 | 2,434,219 |
| 01 Feb 2024 | 706.00 | 800.00 | 695.00 | 800.00 | 800.00 | 2,295,940 |
| 31 Jan 2024 | 684.00 | 750.00 | 668.00 | 750.00 | 750.00 | 1,580,258 |
| 30 Jan 2024 | 635.00 | 698.00 | 635.00 | 684.00 | 684.00 | 909,889 |
| 29 Jan 2024 | 641.00 | 671.00 | 615.00 | 648.00 | 648.00 | 558,226 |
| 26 Jan 2024 | 629.00 | 658.00 | 599.00 | 641.00 | 641.00 | 831,510 |
| 25 Jan 2024 | 656.00 | 656.00 | 611.00 | 628.00 | 628.00 | 210,509 |
| 24 Jan 2024 | 650.00 | 680.00 | 610.00 | 660.00 | 660.00 | 455,737 |
| 23 Jan 2024 | 670.00 | 690.00 | 631.00 | 661.00 | 661.00 | 332,085 |
| 22 Jan 2024 | 674.00 | 687.00 | 645.00 | 670.00 | 670.00 | 272,752 |
| 19 Jan 2024 | 675.00 | 687.00 | 635.00 | 674.00 | 674.00 | 447,973 |
| 18 Jan 2024 | 630.00 | 677.00 | 604.00 | 674.00 | 674.00 | 855,103 |
| 17 Jan 2024 | 569.00 | 618.00 | 566.00 | 616.00 | 616.00 | 511,336 |
| 16 Jan 2024 | 582.00 | 582.00 | 559.00 | 577.00 | 577.00 | 213,816 |
| 15 Jan 2024 | 600.00 | 630.00 | 549.00 | 577.00 | 577.00 | 188,222 |
| 12 Jan 2024 | 608.00 | 608.00 | 567.00 | 584.00 | 584.00 | 264,742 |
| 11 Jan 2024 | 592.00 | 613.00 | 582.00 | 598.00 | 598.00 | 136,384 |
| 10 Jan 2024 | 627.00 | 630.00 | 575.00 | 591.00 | 591.00 | 675,676 |
| 09 Jan 2024 | 624.00 | 639.00 | 621.00 | 627.00 | 627.00 | 115,816 |
| 08 Jan 2024 | 630.00 | 641.00 | 621.00 | 630.00 | 630.00 | 57,732 |
| 05 Jan 2024 | 650.00 | 650.00 | 630.00 | 630.00 | 630.00 | 110,042 |
| 04 Jan 2024 | 636.00 | 654.00 | 630.00 | 639.00 | 639.00 | 184,616 |
| 03 Jan 2024 | 638.00 | 644.00 | 622.00 | 627.00 | 627.00 | 94,759 |
| 02 Jan 2024 | 636.00 | 645.00 | 621.00 | 638.00 | 638.00 | 239,566 |
| 28 Dec 2023 | 682.00 | 700.00 | 630.00 | 636.00 | 636.00 | 581,866 |
| 27 Dec 2023 | 689.00 | 700.00 | 673.00 | 682.00 | 682.00 | 118,940 |
| 26 Dec 2023 | 674.00 | 705.00 | 660.00 | 688.00 | 688.00 | 345,977 |
| 22 Dec 2023 | 663.00 | 676.00 | 659.00 | 668.00 | 668.00 | 123,643 |
| 21 Dec 2023 | 680.00 | 688.00 | 654.00 | 663.00 | 663.00 | 210,021 |
| 20 Dec 2023 | 697.00 | 736.00 | 675.00 | 679.00 | 679.00 | 496,288 |
| 19 Dec 2023 | 680.00 | 687.00 | 648.00 | 680.00 | 680.00 | 308,940 |
| 18 Dec 2023 | 694.00 | 694.00 | 673.00 | 683.00 | 683.00 | 127,786 |
| 15 Dec 2023 | 683.00 | 707.00 | 662.00 | 703.00 | 703.00 | 262,270 |
| 14 Dec 2023 | 708.00 | 708.00 | 680.00 | 690.00 | 690.00 | 186,306 |
| 13 Dec 2023 | 705.00 | 718.00 | 705.00 | 715.00 | 715.00 | 42,622 |
| 12 Dec 2023 | 716.00 | 718.00 | 705.00 | 717.00 | 717.00 | 103,832 |
| 11 Dec 2023 | 718.00 | 723.00 | 711.00 | 712.00 | 712.00 | 131,749 |
| *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.