241.00
-1(-0.41%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 26, 2024 | 241 | 241 | 241 | 241 | 241 | 0 |
| February 23, 2024 | 236 | 241 | 241 | 245 | 229 | 1.99M |
| February 22, 2024 | 255 | 242 | 242 | 255 | 240 | 4M |
| February 21, 2024 | 250 | 249 | 249 | 284 | 242 | 12.94M |
| February 20, 2024 | 255 | 248 | 248 | 267 | 240 | 5.98M |
| February 19, 2024 | 255 | 257 | 257 | 280 | 230 | 16.02M |
| February 16, 2024 | 281 | 258 | 258 | 320 | 245 | 64.9M |
| February 15, 2024 | 200 | 254 | 254 | 254 | 196 | 38.83M |
| February 14, 2024 | 186 | 196 | 196 | 213 | 183 | 6.29M |
| February 13, 2024 | 196 | 189 | 189 | 198 | 185 | 2.11M |
| February 08, 2024 | 191 | 192 | 192 | 193 | 187 | 1.93M |
| February 07, 2024 | 192 | 192 | 192 | 199 | 190 | 2.89M |
| February 06, 2024 | 200 | 193 | 193 | 200 | 181 | 5.17M |
| February 05, 2024 | 215 | 201 | 201 | 221 | 200 | 9.16M |
| February 02, 2024 | 184 | 208 | 208 | 228 | 173 | 25.13M |
| February 01, 2024 | 181 | 184 | 184 | 187 | 166 | 6.94M |
| January 31, 2024 | 240 | 188 | 188 | 255 | 188 | 45.09M |
| January 30, 2024 | 214 | 214 | 214 | 214 | 214 | 5.04M |
| January 29, 2024 | 164 | 165 | 165 | 173 | 156 | 3.24M |
| January 26, 2024 | 172 | 164 | 164 | 172 | 162 | 2.45M |
| January 25, 2024 | 167 | 169 | 169 | 188 | 155 | 16.62M |
| January 24, 2024 | 152 | 160 | 160 | 175 | 149 | 8.51M |
| January 23, 2024 | 143 | 151 | 151 | 184 | 142 | 17.36M |
| January 22, 2024 | 151 | 142 | 142 | 151 | 140 | 2.18M |
| January 19, 2024 | 152 | 151 | 151 | 156 | 151 | 915,344 |
| January 18, 2024 | 147 | 151 | 151 | 156 | 145 | 1.22M |
| January 17, 2024 | 155 | 148 | 148 | 155 | 145 | 2.6M |
| January 16, 2024 | 153 | 153 | 153 | 155 | 150 | 1.33M |
| January 15, 2024 | 158 | 154 | 154 | 158 | 152 | 1.46M |
| January 12, 2024 | 159 | 157 | 157 | 159 | 156 | 1.3M |
| January 11, 2024 | 159 | 159 | 159 | 161 | 155 | 1.86M |
| January 10, 2024 | 174 | 159 | 159 | 174 | 153 | 6.01M |
| January 09, 2024 | 163 | 169 | 169 | 182 | 161 | 7.32M |
| January 08, 2024 | 161 | 162 | 162 | 168 | 159 | 2.25M |
| January 05, 2024 | 166 | 161 | 161 | 166 | 159 | 1.87M |
| January 04, 2024 | 166 | 161 | 161 | 167 | 161 | 1.79M |
| January 03, 2024 | 166 | 166 | 166 | 166 | 160 | 1.88M |
| January 02, 2024 | 171 | 166 | 166 | 173 | 161 | 3.03M |
| December 28, 2023 | 168 | 165 | 165 | 168 | 158 | 4.97M |
| December 27, 2023 | 162 | 166 | 166 | 189 | 158 | 10.9M |
| December 26, 2023 | 194 | 168 | 168 | 199 | 168 | 11.12M |
| December 22, 2023 | 215 | 192 | 192 | 251 | 187 | 66.14M |
| December 21, 2023 | 182 | 204 | 204 | 204 | 168 | 30.07M |
| December 20, 2023 | 154 | 157 | 157 | 173 | 149 | 37.63M |
| December 19, 2023 | 165 | 148 | 148 | 167 | 145 | 9.53M |
| December 18, 2023 | 170 | 166 | 166 | 175 | 163 | 7.3M |
| December 15, 2023 | 174 | 169 | 169 | 177 | 157 | 8.65M |
| December 14, 2023 | 194 | 174 | 174 | 197 | 169 | 6.17M |
| December 13, 2023 | 201 | 194 | 194 | 202 | 193 | 3.15M |
| December 12, 2023 | 207 | 201 | 201 | 213 | 195 | 7.14M |
| December 11, 2023 | 205 | 205 | 205 | 211 | 203 | 3.51M |
| December 08, 2023 | 213 | 205 | 205 | 214 | 202 | 5.3M |
| December 07, 2023 | 201 | 207 | 207 | 255 | 201 | 28.92M |
| December 06, 2023 | 235 | 201 | 201 | 240 | 200 | 7.05M |
| December 05, 2023 | 242 | 238 | 238 | 247 | 233 | 1.9M |
| December 04, 2023 | 241 | 237 | 237 | 241 | 228 | 2.77M |
| December 01, 2023 | 235 | 235 | 235 | 296 | 234 | 23.58M |
| November 30, 2023 | 256 | 233 | 233 | 265 | 231 | 4.58M |
| November 29, 2023 | 272 | 260 | 260 | 275 | 259 | 2.21M |
| November 28, 2023 | 281 | 275 | 275 | 310 | 269 | 4.49M |