4,470.00
-95(-2.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 4,565 | 4,470 | 4,470 | 4,565 | 4,450 | 31,494 |
| December 24, 2024 | 4,600 | 4,565 | 4,565 | 4,600 | 4,525 | 25,583 |
| December 23, 2024 | 4,635 | 4,600 | 4,600 | 4,635 | 4,545 | 12,421 |
| December 20, 2024 | 4,525 | 4,545 | 4,545 | 4,570 | 4,515 | 30,046 |
| December 19, 2024 | 4,490 | 4,570 | 4,570 | 4,570 | 4,490 | 28,945 |
| December 18, 2024 | 4,535 | 4,565 | 4,565 | 4,585 | 4,510 | 31,730 |
| December 17, 2024 | 4,515 | 4,535 | 4,535 | 4,590 | 4,500 | 28,643 |
| December 16, 2024 | 4,490 | 4,510 | 4,510 | 4,530 | 4,370 | 46,063 |
| December 13, 2024 | 4,355 | 4,440 | 4,440 | 4,470 | 4,295 | 24,368 |
| December 12, 2024 | 4,415 | 4,335 | 4,335 | 4,420 | 4,275 | 23,953 |
| December 11, 2024 | 4,250 | 4,325 | 4,325 | 4,375 | 4,215 | 23,730 |
| December 10, 2024 | 4,095 | 4,275 | 4,275 | 4,280 | 4,045 | 72,918 |
| December 09, 2024 | 4,375 | 4,100 | 4,100 | 4,375 | 4,065 | 72,371 |
| December 06, 2024 | 4,575 | 4,475 | 4,475 | 4,635 | 4,400 | 136,950 |
| December 05, 2024 | 5,220 | 4,640 | 4,640 | 5,390 | 4,630 | 411,328 |
| December 04, 2024 | 5,380 | 5,030 | 5,030 | 5,770 | 4,880 | 1.07M |
| December 03, 2024 | 5,400 | 6,070 | 6,070 | 6,070 | 5,280 | 1.57M |
| December 02, 2024 | 4,750 | 4,670 | 4,670 | 4,950 | 4,555 | 6,314 |
| November 29, 2024 | 4,690 | 4,685 | 4,685 | 4,800 | 4,605 | 3,285 |
| November 28, 2024 | 4,690 | 4,700 | 4,700 | 4,790 | 4,670 | 709 |
| November 27, 2024 | 4,680 | 4,695 | 4,695 | 4,725 | 4,615 | 3,828 |
| November 26, 2024 | 4,755 | 4,665 | 4,665 | 4,755 | 4,475 | 6,735 |
| November 25, 2024 | 4,810 | 4,705 | 4,705 | 4,920 | 4,705 | 7,194 |
| November 22, 2024 | 4,890 | 4,875 | 4,875 | 4,995 | 4,875 | 2,406 |
| November 21, 2024 | 5,040 | 4,930 | 4,930 | 5,040 | 4,670 | 4,364 |
| November 20, 2024 | 5,060 | 4,955 | 4,955 | 5,060 | 4,900 | 2,202 |
| November 19, 2024 | 5,070 | 5,060 | 5,060 | 5,070 | 4,945 | 2,474 |
| November 18, 2024 | 4,920 | 5,060 | 5,060 | 5,190 | 4,920 | 2,870 |
| November 15, 2024 | 4,890 | 5,000 | 5,000 | 5,070 | 4,890 | 3,934 |
| November 14, 2024 | 4,810 | 4,990 | 4,990 | 5,050 | 4,730 | 1,817 |
| November 13, 2024 | 4,855 | 4,810 | 4,810 | 4,990 | 4,595 | 2,702 |
| November 12, 2024 | 4,930 | 4,805 | 4,805 | 4,940 | 4,700 | 7,009 |
| November 11, 2024 | 4,980 | 4,995 | 4,995 | 5,030 | 4,885 | 1,266 |
| November 08, 2024 | 5,040 | 5,030 | 5,030 | 5,100 | 4,965 | 437 |
| November 07, 2024 | 5,020 | 4,975 | 4,975 | 5,020 | 4,950 | 1,240 |
| November 06, 2024 | 5,060 | 4,980 | 4,980 | 5,060 | 4,970 | 1,084 |
| November 05, 2024 | 5,100 | 5,050 | 5,050 | 5,140 | 4,950 | 1,859 |
| November 04, 2024 | 5,050 | 5,090 | 5,090 | 5,190 | 5,040 | 673 |
| November 01, 2024 | 5,000 | 5,050 | 5,050 | 5,060 | 5,000 | 1,126 |
| October 31, 2024 | 5,080 | 5,070 | 5,070 | 5,080 | 5,020 | 1,179 |
| October 30, 2024 | 5,100 | 5,080 | 5,080 | 5,130 | 5,020 | 2,173 |
| October 29, 2024 | 5,130 | 5,100 | 5,100 | 5,140 | 5,020 | 1,548 |
| October 28, 2024 | 5,070 | 5,150 | 5,150 | 5,150 | 5,020 | 2,221 |
| October 25, 2024 | 5,050 | 5,070 | 5,070 | 5,150 | 5,000 | 1,723 |
| October 24, 2024 | 5,000 | 5,010 | 5,010 | 5,070 | 4,970 | 721 |
| October 23, 2024 | 5,000 | 5,050 | 5,050 | 5,100 | 4,955 | 5,912 |
| October 22, 2024 | 5,010 | 5,050 | 5,050 | 5,090 | 4,970 | 2,923 |
| October 21, 2024 | 5,070 | 5,080 | 5,080 | 5,100 | 5,000 | 1,852 |
| October 18, 2024 | 5,160 | 5,000 | 5,000 | 5,170 | 5,000 | 3,728 |
| October 17, 2024 | 5,020 | 5,150 | 5,150 | 5,170 | 5,020 | 1,254 |
| October 16, 2024 | 5,090 | 5,020 | 5,020 | 5,210 | 5,020 | 4,184 |
| October 15, 2024 | 5,180 | 5,140 | 5,140 | 5,180 | 5,080 | 486 |
| October 14, 2024 | 5,250 | 5,180 | 5,180 | 5,260 | 5,070 | 1,937 |
| October 11, 2024 | 5,200 | 5,240 | 5,240 | 5,250 | 5,040 | 4,390 |
| October 10, 2024 | 5,240 | 5,200 | 5,200 | 5,300 | 5,110 | 1,809 |
| October 08, 2024 | 5,120 | 5,240 | 5,240 | 5,300 | 5,120 | 5,588 |
| October 07, 2024 | 5,140 | 5,190 | 5,190 | 5,200 | 5,060 | 2,560 |
| October 04, 2024 | 5,010 | 5,140 | 5,140 | 5,170 | 5,010 | 2,216 |
| October 02, 2024 | 5,020 | 5,090 | 5,090 | 5,200 | 4,950 | 2,302 |
| September 30, 2024 | 5,060 | 5,090 | 5,090 | 5,330 | 5,060 | 2,586 |