12,940.00
+240(+1.89%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 12,700 | 12,940 | 12,940 | 13,300 | 12,450 | 2,159 |
September 05, 2024 | 12,540 | 12,700 | 12,700 | 12,870 | 12,540 | 655 |
September 04, 2024 | 12,700 | 12,540 | 12,540 | 13,250 | 12,020 | 2,391 |
September 03, 2024 | 12,880 | 13,000 | 13,000 | 13,090 | 12,840 | 2,962 |
September 02, 2024 | 13,390 | 13,090 | 13,090 | 13,400 | 13,010 | 641 |
August 30, 2024 | 12,760 | 13,400 | 13,400 | 13,400 | 12,760 | 887 |
August 29, 2024 | 12,800 | 12,760 | 12,760 | 12,850 | 12,660 | 851 |
August 28, 2024 | 12,850 | 12,720 | 12,720 | 13,000 | 12,720 | 2,173 |
August 27, 2024 | 12,950 | 12,950 | 12,950 | 13,050 | 12,820 | 1,335 |
August 26, 2024 | 12,950 | 12,930 | 12,930 | 13,050 | 12,910 | 640 |
August 23, 2024 | 13,100 | 12,970 | 12,970 | 13,320 | 12,960 | 1,355 |
August 22, 2024 | 13,380 | 13,180 | 13,180 | 13,380 | 13,180 | 488 |
August 21, 2024 | 13,560 | 13,400 | 13,400 | 13,560 | 13,020 | 2,709 |
August 20, 2024 | 13,220 | 13,480 | 13,480 | 13,500 | 13,210 | 7,922 |
August 19, 2024 | 13,390 | 13,250 | 13,250 | 13,400 | 13,240 | 2,164 |
August 16, 2024 | 13,540 | 13,380 | 13,380 | 13,600 | 13,300 | 2,315 |
August 14, 2024 | 13,760 | 13,540 | 13,540 | 13,760 | 13,350 | 326 |
August 13, 2024 | 13,620 | 13,570 | 13,570 | 13,620 | 13,380 | 28 |
August 12, 2024 | 13,640 | 13,620 | 13,620 | 13,640 | 13,420 | 14 |
August 09, 2024 | 13,330 | 13,540 | 13,540 | 13,700 | 13,240 | 576 |
August 08, 2024 | 13,450 | 13,250 | 13,250 | 13,480 | 12,800 | 1,798 |
August 07, 2024 | 13,570 | 13,500 | 13,500 | 13,900 | 13,010 | 933 |
August 06, 2024 | 12,490 | 13,990 | 13,990 | 13,990 | 12,350 | 984 |
August 05, 2024 | 13,760 | 12,490 | 12,490 | 13,760 | 12,010 | 3,780 |
August 02, 2024 | 14,100 | 13,880 | 13,880 | 14,140 | 13,600 | 863 |
August 01, 2024 | 14,130 | 13,990 | 13,990 | 14,130 | 13,580 | 1,354 |
July 31, 2024 | 13,760 | 13,980 | 13,980 | 14,000 | 13,710 | 142 |
July 30, 2024 | 13,990 | 13,700 | 13,700 | 14,100 | 13,700 | 4,371 |
July 29, 2024 | 13,980 | 13,990 | 13,990 | 14,290 | 13,880 | 581 |
July 26, 2024 | 14,060 | 14,000 | 14,000 | 14,150 | 13,960 | 1,503 |
July 25, 2024 | 14,070 | 14,010 | 14,010 | 14,150 | 14,000 | 3,881 |
July 24, 2024 | 14,030 | 14,070 | 14,070 | 14,080 | 14,000 | 686 |
July 23, 2024 | 14,080 | 14,010 | 14,010 | 14,200 | 14,010 | 858 |
July 22, 2024 | 14,130 | 14,090 | 14,090 | 14,430 | 14,050 | 760 |
July 19, 2024 | 14,500 | 14,290 | 14,290 | 14,500 | 14,100 | 714 |
July 18, 2024 | 14,360 | 14,200 | 14,200 | 14,360 | 14,160 | 389 |
July 17, 2024 | 14,370 | 14,210 | 14,210 | 14,450 | 14,150 | 371 |
July 16, 2024 | 14,270 | 14,300 | 14,300 | 14,380 | 14,260 | 357 |
July 15, 2024 | 14,340 | 14,270 | 14,270 | 14,360 | 14,130 | 238 |
July 12, 2024 | 14,350 | 14,240 | 14,240 | 14,350 | 14,180 | 3,613 |
July 11, 2024 | 14,420 | 14,230 | 14,230 | 14,420 | 14,120 | 587 |
July 10, 2024 | 14,370 | 14,250 | 14,250 | 14,370 | 14,100 | 1,428 |
July 09, 2024 | 14,240 | 14,220 | 14,220 | 14,240 | 14,210 | 373 |
July 08, 2024 | 14,270 | 14,220 | 14,220 | 14,270 | 14,170 | 126 |
July 05, 2024 | 14,700 | 14,210 | 14,210 | 14,700 | 14,210 | 2,120 |
July 04, 2024 | 14,140 | 14,310 | 14,310 | 14,310 | 14,130 | 2,626 |
July 03, 2024 | 14,170 | 14,130 | 14,130 | 14,240 | 14,100 | 690 |
July 02, 2024 | 14,220 | 14,170 | 14,170 | 14,740 | 14,170 | 1,168 |
July 01, 2024 | 14,090 | 14,170 | 14,170 | 14,330 | 14,090 | 2,382 |
June 28, 2024 | 14,150 | 14,440 | 14,440 | 14,630 | 14,110 | 1,795 |
June 27, 2024 | 14,260 | 14,160 | 14,160 | 14,440 | 14,090 | 2,633 |
June 26, 2024 | 14,210 | 14,340 | 14,340 | 14,400 | 14,200 | 2,900 |
June 25, 2024 | 14,250 | 14,400 | 14,400 | 14,400 | 14,250 | 2,870 |
June 24, 2024 | 14,360 | 14,340 | 14,340 | 14,400 | 14,250 | 792 |
June 21, 2024 | 14,360 | 14,360 | 14,360 | 14,940 | 14,240 | 525 |
June 20, 2024 | 14,350 | 14,360 | 14,360 | 14,440 | 14,300 | 436 |
June 19, 2024 | 14,570 | 14,350 | 14,350 | 14,790 | 14,010 | 731 |
June 18, 2024 | 14,500 | 14,570 | 14,570 | 14,900 | 14,500 | 277 |
June 17, 2024 | 14,380 | 14,620 | 14,620 | 14,650 | 14,300 | 1,593 |
June 14, 2024 | 14,400 | 14,380 | 14,380 | 14,430 | 14,290 | 826 |