| Company | Current Price | Change | Volume | Price |
|---|---|---|---|---|
| Humedix | 45,100 | ▼ 2,500 (-5.25%) | 161,763 | 7,318,490,225 |
| Open(KRW) | 48,250 | Upper Limit | 61,800 |
|---|---|---|---|
| High(KRW) | 48,250 | Lower Limit | 33,350 |
| Low(KRW) | 44,000 | Face value | 500 |
| PER | 11.88 | High in 52wks | 77,200 |
| ParValue | 11,229,930 | Low in 52wks | 28,250 |
| Sale Balance | Quotation | Purchase Balance |
|---|---|---|
| 266 | 45,450 | |
| 258 | 45,400 | |
| 147 | 45,350 | |
| 124 | 45,200 | |
| 213 | 45,150 | |
| 45,100 | 126 | |
| 45,050 | 708 | |
| 45,000 | 2,045 | |
| 44,950 | 378 | |
| 44,900 | 445 | |
| 1,008 | Total | 3,702 |
| Time | Price | Change | Sale | Purchase | Contract amount |
|---|---|---|---|---|---|
| 12:58:20 | 45,100 | ▼ 2,500 | 45,150 | 45,100 | 11 |
| 12:58:10 | 45,150 | ▼ 2,450 | 45,150 | 45,100 | 6 |
| 12:58:00 | 45,100 | ▼ 2,500 | 45,150 | 45,100 | 31 |
| 12:57:40 | 45,100 | ▼ 2,500 | 45,150 | 45,100 | 13 |
| 12:57:20 | 45,100 | ▼ 2,500 | 45,150 | 45,100 | 108 |
| 12:57:10 | 45,150 | ▼ 2,450 | 45,150 | 45,100 | 4 |
| 12:57:00 | 45,150 | ▼ 2,450 | 45,150 | 45,100 | 45 |
| 12:56:30 | 45,100 | ▼ 2,500 | 45,150 | 45,100 | 32 |
| 12:56:20 | 45,100 | ▼ 2,500 | 45,150 | 45,100 | 2 |
| 12:56:00 | 45,100 | ▼ 2,500 | 45,150 | 45,100 | 39 |
| 12:55:50 | 45,050 | ▼ 2,550 | 45,100 | 45,050 | 23 |
| Sell top | Purchas top | ||
|---|---|---|---|
| Securities firms | Volume | Securities firms | Volume |
| Shinhan Securities Co Ltd | 26,459 | Korea Investment Securities | 27,361 |
| KiwoomcomSecurities | 21,686 | KiwoomcomSecurities | 21,826 |
| Korea Investment Securities | 18,825 | Shinhan Securities Co Ltd | 21,825 |
| Mirae Asset Securities Co Ltd | 15,322 | Mirae Asset Securities Co Ltd | 15,237 |
| Morgan Stanley Co | 11,211 | NH INVESTMENTSECURITIES CO | 14,304 |
| Date | Closing Price | Change | Open | High | Low | Volume | Value |
|---|---|---|---|---|---|---|---|
| 25/11/17 | 47,600 | ▼ 1,950 | 49,550 | 50,600 | 47,600 | 198,481 | 9,598,191,275 |
| 25/11/14 | 49,550 | ▲ 650 | 48,800 | 49,750 | 47,800 | 80,241 | 3,940,721,025 |
| 25/11/13 | 48,900 | ▲ 350 | 48,700 | 50,300 | 48,450 | 125,954 | 6,229,153,075 |
| 25/11/12 | 48,550 | ▲ 1,150 | 48,200 | 49,300 | 47,550 | 109,095 | 5,294,809,375 |
| 25/11/11 | 47,400 | ▼ 900 | 48,350 | 49,400 | 45,400 | 115,558 | 5,554,856,675 |
| 25/11/10 | 48,300 | ▼ 50 | 48,600 | 48,600 | 47,250 | 102,211 | 4,894,804,675 |
| 25/11/07 | 48,350 | ▼ 650 | 48,550 | 49,250 | 46,950 | 118,216 | 5,670,009,050 |
| 25/11/06 | 49,000 | ▼ 950 | 49,950 | 50,800 | 47,950 | 106,383 | 5,212,790,150 |
| 25/11/05 | 49,950 | ▼ 550 | 50,500 | 50,700 | 47,650 | 172,258 | 8,448,627,200 |
| 25/11/04 | 50,500 | ▼ 300 | 50,700 | 52,700 | 50,000 | 188,349 | 9,645,780,450 |