4,680.00
+50(+1.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 4,675 | 4,680 | 4,680 | 4,715 | 4,630 | 2,636 |
| February 04, 2025 | 4,600 | 4,630 | 4,630 | 4,670 | 4,600 | 4,258 |
| February 03, 2025 | 4,595 | 4,600 | 4,600 | 4,665 | 4,510 | 3,598 |
| January 31, 2025 | 4,690 | 4,620 | 4,620 | 4,690 | 4,555 | 4,740 |
| January 24, 2025 | 4,695 | 4,665 | 4,665 | 4,720 | 4,650 | 1,959 |
| January 23, 2025 | 4,700 | 4,700 | 4,700 | 4,755 | 4,660 | 6,895 |
| January 22, 2025 | 4,780 | 4,785 | 4,785 | 4,800 | 4,760 | 9,517 |
| January 21, 2025 | 4,840 | 4,780 | 4,780 | 4,840 | 4,650 | 6,167 |
| January 20, 2025 | 4,760 | 4,770 | 4,770 | 4,800 | 4,640 | 17,992 |
| January 17, 2025 | 4,790 | 4,760 | 4,760 | 4,915 | 4,730 | 5,474 |
| January 16, 2025 | 4,780 | 4,790 | 4,790 | 4,865 | 4,750 | 14,569 |
| January 15, 2025 | 4,770 | 4,785 | 4,785 | 4,840 | 4,715 | 6,726 |
| January 14, 2025 | 4,790 | 4,775 | 4,775 | 4,810 | 4,690 | 16,996 |
| January 13, 2025 | 4,875 | 4,735 | 4,735 | 4,880 | 4,735 | 7,633 |
| January 10, 2025 | 4,860 | 4,885 | 4,885 | 4,950 | 4,780 | 21,421 |
| January 09, 2025 | 4,870 | 4,860 | 4,860 | 4,885 | 4,815 | 20,998 |
| January 08, 2025 | 4,800 | 4,825 | 4,825 | 4,890 | 4,790 | 16,511 |
| January 07, 2025 | 4,780 | 4,760 | 4,760 | 4,825 | 4,735 | 10,599 |
| January 06, 2025 | 4,780 | 4,830 | 4,830 | 4,880 | 4,655 | 15,077 |
| January 03, 2025 | 4,485 | 4,730 | 4,730 | 4,930 | 4,485 | 95,159 |
| January 02, 2025 | 4,455 | 4,535 | 4,535 | 4,540 | 4,455 | 8,927 |
| December 30, 2024 | 4,465 | 4,475 | 4,475 | 4,535 | 4,355 | 8,173 |
| December 27, 2024 | 4,400 | 4,450 | 4,450 | 4,480 | 4,295 | 12,413 |
| 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 |