10,800.00
+240(+2.27%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 18, 2025 | 10,900 | 10,800 | 10,800 | 10,900 | 10,440 | 752 |
April 17, 2025 | 10,480 | 10,560 | 10,560 | 10,580 | 10,400 | 194 |
April 16, 2025 | 10,590 | 10,450 | 10,450 | 10,590 | 10,450 | 738 |
April 15, 2025 | 10,550 | 10,450 | 10,450 | 10,550 | 10,260 | 310 |
April 14, 2025 | 10,180 | 10,390 | 10,390 | 10,580 | 10,180 | 851 |
April 11, 2025 | 10,110 | 10,180 | 10,180 | 10,280 | 9,990 | 124 |
April 10, 2025 | 9,770 | 10,110 | 10,110 | 10,170 | 9,770 | 203 |
April 09, 2025 | 10,290 | 9,650 | 9,650 | 10,290 | 9,650 | 2,266 |
April 08, 2025 | 10,280 | 10,150 | 10,150 | 10,280 | 10,150 | 216 |
April 07, 2025 | 9,900 | 9,870 | 9,870 | 10,130 | 9,870 | 1,618 |
April 04, 2025 | 10,010 | 10,090 | 10,090 | 10,300 | 9,920 | 492 |
April 03, 2025 | 10,080 | 10,160 | 10,160 | 10,530 | 10,040 | 1,179 |
April 02, 2025 | 10,310 | 10,200 | 10,200 | 10,630 | 10,200 | 264 |
April 01, 2025 | 10,180 | 10,300 | 10,300 | 10,500 | 10,100 | 817 |
March 31, 2025 | 10,090 | 10,180 | 10,180 | 10,210 | 10,000 | 190 |
March 28, 2025 | 10,270 | 10,230 | 10,230 | 10,590 | 10,130 | 255 |
March 27, 2025 | 10,290 | 10,250 | 10,250 | 10,590 | 10,250 | 108 |
March 26, 2025 | 10,150 | 10,270 | 10,270 | 10,600 | 9,800 | 1,263 |
March 25, 2025 | 10,100 | 10,260 | 10,260 | 10,300 | 10,060 | 698 |
March 24, 2025 | 10,320 | 10,300 | 10,300 | 10,550 | 10,300 | 91 |
March 21, 2025 | 10,310 | 10,320 | 10,320 | 10,510 | 10,310 | 2,329 |
March 20, 2025 | 10,790 | 10,520 | 10,520 | 10,790 | 10,450 | 513 |
March 19, 2025 | 10,540 | 10,500 | 10,500 | 10,790 | 10,350 | 4,207 |
March 18, 2025 | 10,750 | 10,490 | 10,490 | 10,750 | 10,320 | 152 |
March 17, 2025 | 10,230 | 10,450 | 10,450 | 10,670 | 10,230 | 124 |
March 14, 2025 | 10,310 | 10,450 | 10,450 | 10,480 | 10,200 | 202 |
March 13, 2025 | 10,220 | 10,310 | 10,310 | 10,480 | 10,200 | 1,095 |
March 12, 2025 | 10,690 | 10,200 | 10,200 | 10,690 | 9,820 | 531 |
March 11, 2025 | 10,180 | 10,200 | 10,200 | 10,290 | 9,800 | 569 |
March 10, 2025 | 10,330 | 10,140 | 10,140 | 10,330 | 10,140 | 375 |
March 07, 2025 | 10,240 | 10,330 | 10,330 | 10,420 | 10,080 | 362 |
March 06, 2025 | 10,400 | 10,240 | 10,240 | 10,690 | 10,240 | 497 |
March 05, 2025 | 10,190 | 10,190 | 10,190 | 10,380 | 10,170 | 340 |
March 04, 2025 | 10,180 | 10,190 | 10,190 | 10,230 | 10,070 | 215 |
February 28, 2025 | 10,970 | 10,230 | 10,230 | 10,970 | 10,200 | 2,544 |
February 27, 2025 | 10,570 | 10,600 | 10,600 | 10,600 | 10,550 | 47 |
February 26, 2025 | 10,550 | 10,550 | 10,550 | 10,610 | 10,500 | 412 |
February 25, 2025 | 10,800 | 10,610 | 10,610 | 10,800 | 10,590 | 164 |
February 24, 2025 | 10,800 | 10,710 | 10,710 | 10,980 | 10,630 | 886 |
February 21, 2025 | 10,260 | 10,800 | 10,800 | 10,800 | 10,260 | 192 |
February 20, 2025 | 10,470 | 10,330 | 10,330 | 10,470 | 10,310 | 505 |
February 19, 2025 | 10,250 | 10,470 | 10,470 | 10,560 | 10,250 | 1,189 |
February 18, 2025 | 10,840 | 10,320 | 10,320 | 10,880 | 10,110 | 1,063 |
February 17, 2025 | 10,650 | 10,320 | 10,320 | 10,650 | 10,260 | 688 |
February 14, 2025 | 10,410 | 10,220 | 10,220 | 10,650 | 10,220 | 1,157 |
February 13, 2025 | 10,440 | 10,400 | 10,400 | 10,840 | 10,400 | 608 |
February 12, 2025 | 10,540 | 10,440 | 10,440 | 10,540 | 10,440 | 329 |
February 11, 2025 | 10,350 | 10,540 | 10,540 | 10,960 | 10,350 | 711 |
February 10, 2025 | 10,860 | 10,340 | 10,340 | 10,860 | 10,320 | 309 |
February 07, 2025 | 10,820 | 10,880 | 10,880 | 10,880 | 10,570 | 107 |
February 06, 2025 | 10,780 | 10,820 | 10,820 | 10,990 | 10,360 | 227 |
February 05, 2025 | 10,640 | 10,650 | 10,650 | 10,950 | 10,080 | 18,066 |
February 04, 2025 | 10,500 | 10,540 | 10,540 | 10,890 | 10,500 | 323 |
February 03, 2025 | 10,550 | 10,500 | 10,500 | 10,570 | 10,250 | 173 |
January 31, 2025 | 10,470 | 10,550 | 10,550 | 10,820 | 10,470 | 288 |
January 24, 2025 | 11,200 | 10,840 | 10,840 | 11,200 | 10,760 | 352 |
January 23, 2025 | 11,170 | 10,800 | 10,800 | 11,170 | 10,680 | 597 |
January 22, 2025 | 10,990 | 11,130 | 11,130 | 11,200 | 10,850 | 259 |
January 21, 2025 | 11,000 | 10,910 | 10,910 | 11,200 | 10,820 | 1,815 |
January 20, 2025 | 10,770 | 10,930 | 10,930 | 10,990 | 10,700 | 994 |