4,860.00
-130(-2.61%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
June 21, 2024 | 5,150 | 4,950 | 4,950 | 5,470 | 4,900 | 120,336 |
June 20, 2024 | 4,960 | 5,060 | 5,060 | 5,100 | 4,960 | 42,342 |
June 19, 2024 | 5,120 | 4,960 | 4,960 | 5,120 | 4,960 | 6,723 |
June 18, 2024 | 5,150 | 5,120 | 5,120 | 5,180 | 5,050 | 2,078 |
June 17, 2024 | 5,070 | 5,140 | 5,140 | 5,250 | 4,975 | 10,348 |
June 14, 2024 | 4,975 | 5,000 | 5,000 | 5,070 | 4,925 | 5,995 |