| Company | Current Price | Change | Volume | Price |
|---|---|---|---|---|
| Humedix | 44,950 | ▲ 250 (0.56%) | 65,101 | 2,893,545,350 |
| Open(KRW) | 44,500 | Upper Limit | 58,100 |
|---|---|---|---|
| High(KRW) | 44,950 | Lower Limit | 31,300 |
| Low(KRW) | 44,050 | Face value | 500 |
| PER | 11.84 | High in 52wks | 77,200 |
| ParValue | 11,229,930 | Low in 52wks | 31,300 |
| Sale Balance | Quotation | Purchase Balance |
|---|---|---|
| 45 | 45,150 | |
| 458 | 45,100 | |
| 214 | 45,050 | |
| 245 | 45,000 | |
| 835 | 44,950 | |
| 44,850 | 74 | |
| 44,800 | 70 | |
| 44,750 | 41 | |
| 44,700 | 36 | |
| 44,650 | 31 | |
| 1,797 | Total | 252 |
| Time | Price | Change | Sale | Purchase | Contract amount |
|---|---|---|---|---|---|
| 15:30:00 | 44,950 | ▲ 250 | 44,950 | 44,850 | 1,102 |
| 15:20:00 | 44,800 | ▲ 100 | 44,950 | 44,850 | 74 |
| 15:19:50 | 44,850 | ▲ 150 | 44,850 | 44,800 | 2 |
| 15:19:40 | 44,850 | ▲ 150 | 44,850 | 44,800 | 7 |
| 15:19:30 | 44,850 | ▲ 150 | 44,850 | 44,800 | 30 |
| 15:19:20 | 44,850 | ▲ 150 | 44,850 | 44,800 | 1 |
| 15:19:10 | 44,850 | ▲ 150 | 44,850 | 44,800 | 33 |
| 15:18:50 | 44,825 | ▲ 125 | 44,850 | 44,800 | 5 |
| 15:18:40 | 44,800 | ▲ 100 | 44,850 | 44,800 | 133 |
| 15:18:30 | 44,850 | ▲ 150 | 44,850 | 44,800 | 49 |
| Sell top | Purchas top | ||
|---|---|---|---|
| Securities firms | Volume | Securities firms | Volume |
| Hyundai Motor Securites Co LTD | 20,070 | Morgan Stanley Co | 14,125 |
| Samsung Securities Co Ltd | 9,287 | JPMorgan SecuritiesFar East | 6,247 |
| KiwoomcomSecurities | 6,470 | NH INVESTMENTSECURITIES CO | 6,012 |
| Shinhan Securities Co Ltd | 5,671 | Korea Investment Securities | 5,949 |
| Korea Investment Securities | 4,615 | Goldman Sachs | 4,901 |
| Date | Closing Price | Change | Open | High | Low | Volume | Value |
|---|---|---|---|---|---|---|---|
| 25/12/02 | 44,950 | ▲ 250 | 44,500 | 44,950 | 44,050 | 65,101 | 2,893,545,350 |
| 25/12/01 | 44,700 | ▼ 1,250 | 46,300 | 46,450 | 44,400 | 85,958 | 3,875,288,450 |
| 25/11/28 | 45,950 | ▲ 1,500 | 45,100 | 46,200 | 44,700 | 92,441 | 4,232,287,700 |
| 25/11/27 | 44,450 | ▼ 150 | 44,600 | 45,650 | 44,000 | 62,953 | 2,816,172,400 |
| 25/11/26 | 44,600 | ▲ 1,350 | 43,350 | 44,700 | 43,100 | 33,505 | 1,479,124,025 |
| 25/11/25 | 43,250 | ▼ 450 | 43,700 | 44,400 | 42,800 | 56,884 | 2,469,644,725 |
| 25/11/24 | 43,700 | ▼ 600 | 44,550 | 44,550 | 43,250 | 72,199 | 3,159,912,950 |
| 25/11/21 | 44,300 | ▼ 1,700 | 45,300 | 45,300 | 43,975 | 79,223 | 3,512,318,575 |
| 25/11/20 | 46,000 | ▲ 200 | 45,750 | 46,450 | 45,400 | 55,312 | 2,541,830,775 |
| 25/11/19 | 45,800 | ▲ 850 | 44,850 | 46,900 | 44,200 | 109,593 | 4,997,311,875 |