5,000.00
+120(+2.46%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 13, 2024 | 4,800 | 5,000 | 5,000 | 5,000 | 4,800 | 3,599 |
| September 12, 2024 | 4,865 | 4,880 | 4,880 | 4,990 | 4,860 | 2,197 |
| September 11, 2024 | 4,755 | 4,895 | 4,895 | 4,970 | 4,755 | 1,652 |
| September 10, 2024 | 4,940 | 4,755 | 4,755 | 5,000 | 4,680 | 8,030 |
| September 09, 2024 | 4,690 | 4,860 | 4,860 | 4,950 | 4,690 | 1,985 |
| September 08, 2024 | 4,690 | 4,860 | 4,860 | 4,950 | 4,690 | 1,985 |
| September 06, 2024 | 4,915 | 4,860 | 4,860 | 4,995 | 4,795 | 3,901 |
| September 05, 2024 | 5,030 | 4,990 | 4,990 | 5,070 | 4,800 | 7,445 |
| September 04, 2024 | 5,010 | 5,020 | 5,020 | 5,090 | 4,905 | 4,653 |
| September 03, 2024 | 5,070 | 5,110 | 5,110 | 5,110 | 5,010 | 1,698 |
| September 02, 2024 | 5,090 | 5,120 | 5,120 | 5,140 | 4,990 | 1,358 |
| August 30, 2024 | 5,140 | 5,140 | 5,140 | 5,170 | 5,060 | 4,807 |
| August 29, 2024 | 5,140 | 5,100 | 5,100 | 5,390 | 5,000 | 6,530 |
| August 28, 2024 | 5,140 | 5,160 | 5,160 | 5,200 | 5,050 | 3,277 |
| August 27, 2024 | 5,130 | 5,100 | 5,100 | 5,140 | 5,000 | 2,283 |
| August 26, 2024 | 5,030 | 5,130 | 5,130 | 5,130 | 5,000 | 4,421 |
| August 23, 2024 | 5,070 | 5,020 | 5,020 | 5,070 | 4,970 | 2,680 |
| August 22, 2024 | 5,110 | 5,080 | 5,080 | 5,130 | 4,980 | 6,194 |
| August 21, 2024 | 5,160 | 5,100 | 5,100 | 5,250 | 5,050 | 4,583 |
| August 20, 2024 | 5,550 | 5,210 | 5,210 | 5,640 | 5,170 | 27,998 |
| August 19, 2024 | 5,080 | 5,270 | 5,270 | 5,370 | 5,080 | 33,840 |
| August 16, 2024 | 5,150 | 5,120 | 5,120 | 5,150 | 5,000 | 9,132 |
| August 14, 2024 | 5,150 | 5,070 | 5,070 | 5,170 | 4,960 | 4,971 |
| August 13, 2024 | 5,060 | 5,040 | 5,040 | 5,080 | 4,960 | 3,009 |
| August 12, 2024 | 5,000 | 5,060 | 5,060 | 5,200 | 4,995 | 6,957 |
| August 09, 2024 | 4,990 | 5,050 | 5,050 | 5,100 | 4,930 | 11,650 |
| August 08, 2024 | 4,775 | 4,995 | 4,995 | 5,100 | 4,775 | 26,581 |
| August 07, 2024 | 4,655 | 4,765 | 4,765 | 4,880 | 4,655 | 11,524 |
| August 06, 2024 | 4,555 | 4,640 | 4,640 | 4,765 | 4,465 | 10,409 |
| August 05, 2024 | 4,985 | 4,555 | 4,555 | 4,985 | 4,310 | 10,881 |
| August 02, 2024 | 5,000 | 4,990 | 4,990 | 5,120 | 4,905 | 1,117 |
| August 01, 2024 | 5,030 | 5,030 | 5,030 | 5,170 | 5,000 | 2,356 |
| July 31, 2024 | 5,050 | 5,030 | 5,030 | 5,080 | 4,900 | 9,439 |
| July 30, 2024 | 5,090 | 5,080 | 5,080 | 5,190 | 5,010 | 3,692 |
| July 29, 2024 | 5,130 | 5,080 | 5,080 | 5,130 | 5,030 | 6,376 |
| July 26, 2024 | 5,040 | 5,100 | 5,100 | 5,160 | 5,030 | 7,021 |
| July 25, 2024 | 5,060 | 5,080 | 5,080 | 5,170 | 4,990 | 7,748 |
| July 24, 2024 | 5,180 | 5,120 | 5,120 | 5,300 | 5,090 | 17,401 |
| July 23, 2024 | 5,060 | 5,150 | 5,150 | 5,290 | 5,060 | 19,520 |
| July 22, 2024 | 5,080 | 5,070 | 5,070 | 5,120 | 5,030 | 1,678 |
| July 19, 2024 | 5,110 | 5,120 | 5,120 | 5,200 | 5,030 | 2,963 |
| July 18, 2024 | 4,965 | 5,120 | 5,120 | 5,250 | 4,965 | 10,905 |
| July 17, 2024 | 5,020 | 5,090 | 5,090 | 5,350 | 5,020 | 25,981 |
| July 16, 2024 | 5,060 | 5,020 | 5,020 | 5,120 | 4,970 | 8,977 |
| July 15, 2024 | 5,000 | 5,030 | 5,030 | 5,070 | 4,990 | 3,130 |
| July 12, 2024 | 5,090 | 5,040 | 5,040 | 5,120 | 4,980 | 6,198 |
| July 11, 2024 | 5,050 | 5,080 | 5,080 | 5,100 | 4,990 | 8,830 |
| July 10, 2024 | 4,945 | 5,110 | 5,110 | 5,280 | 4,915 | 39,293 |
| July 09, 2024 | 4,940 | 4,950 | 4,950 | 4,980 | 4,865 | 3,890 |
| July 08, 2024 | 4,875 | 4,895 | 4,895 | 4,895 | 4,840 | 1,709 |
| July 05, 2024 | 4,830 | 4,845 | 4,845 | 4,940 | 4,755 | 5,146 |
| July 04, 2024 | 4,855 | 4,785 | 4,785 | 4,855 | 4,770 | 1,927 |
| July 03, 2024 | 4,880 | 4,810 | 4,810 | 4,910 | 4,805 | 6,708 |
| July 02, 2024 | 4,855 | 4,900 | 4,900 | 4,900 | 4,830 | 3,479 |
| July 01, 2024 | 4,890 | 4,895 | 4,895 | 4,950 | 4,850 | 5,585 |
| June 28, 2024 | 4,930 | 4,890 | 4,890 | 4,930 | 4,840 | 3,563 |
| June 27, 2024 | 4,925 | 4,890 | 4,890 | 4,990 | 4,880 | 3,673 |
| June 26, 2024 | 4,965 | 4,955 | 4,955 | 5,000 | 4,905 | 9,766 |
| June 25, 2024 | 4,905 | 4,965 | 4,965 | 5,020 | 4,885 | 4,740 |
| June 24, 2024 | 4,985 | 4,945 | 4,945 | 4,985 | 4,910 | 8,032 |