10,930.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 20, 2025 | 10,770 | 10,930 | 10,930 | 10,990 | 10,700 | 994 |
| January 17, 2025 | 10,740 | 10,820 | 10,820 | 10,820 | 10,670 | 142 |
| January 16, 2025 | 10,640 | 10,740 | 10,740 | 10,740 | 10,640 | 315 |
| January 15, 2025 | 11,000 | 10,640 | 10,640 | 11,430 | 10,470 | 4,674 |
| January 14, 2025 | 10,580 | 10,470 | 10,470 | 10,700 | 10,470 | 146 |
| January 13, 2025 | 10,670 | 10,730 | 10,730 | 11,060 | 10,650 | 185 |
| January 10, 2025 | 10,830 | 10,670 | 10,670 | 11,010 | 10,420 | 2,264 |
| January 09, 2025 | 10,890 | 10,830 | 10,830 | 10,900 | 10,780 | 579 |
| January 08, 2025 | 10,360 | 10,780 | 10,780 | 10,900 | 10,210 | 2,846 |
| January 07, 2025 | 10,350 | 10,330 | 10,330 | 10,350 | 10,290 | 1,158 |
| January 06, 2025 | 10,380 | 10,350 | 10,350 | 10,380 | 10,250 | 252 |
| January 03, 2025 | 10,220 | 10,360 | 10,360 | 10,390 | 10,080 | 533 |
| January 02, 2025 | 10,250 | 10,240 | 10,240 | 10,300 | 10,120 | 125 |
| December 30, 2024 | 10,050 | 10,250 | 10,250 | 10,340 | 10,040 | 741 |
| December 27, 2024 | 10,050 | 10,070 | 10,070 | 10,270 | 10,030 | 594 |
| December 26, 2024 | 10,390 | 10,060 | 10,060 | 10,450 | 10,060 | 1,254 |
| December 24, 2024 | 10,070 | 10,390 | 10,390 | 10,400 | 10,070 | 224 |
| December 23, 2024 | 10,600 | 10,200 | 10,200 | 10,610 | 10,160 | 622 |
| December 20, 2024 | 10,240 | 10,160 | 10,160 | 10,500 | 10,100 | 1,048 |
| December 19, 2024 | 10,270 | 10,240 | 10,240 | 10,280 | 10,060 | 106 |
| December 18, 2024 | 10,250 | 10,380 | 10,380 | 10,630 | 10,250 | 517 |
| December 17, 2024 | 10,320 | 10,230 | 10,230 | 10,500 | 10,180 | 443 |
| December 16, 2024 | 10,760 | 10,270 | 10,270 | 10,760 | 10,130 | 656 |
| December 13, 2024 | 10,800 | 10,400 | 10,400 | 10,870 | 10,020 | 679 |
| December 12, 2024 | 10,750 | 10,400 | 10,400 | 10,750 | 10,160 | 465 |
| December 11, 2024 | 10,420 | 10,120 | 10,120 | 10,720 | 9,950 | 915 |
| December 10, 2024 | 9,420 | 9,920 | 9,920 | 9,930 | 9,120 | 814 |
| December 09, 2024 | 9,870 | 9,420 | 9,420 | 10,050 | 9,420 | 1,786 |
| December 06, 2024 | 10,250 | 10,100 | 10,100 | 10,300 | 9,920 | 1,303 |
| December 05, 2024 | 10,330 | 10,310 | 10,310 | 10,380 | 10,230 | 353 |
| December 04, 2024 | 10,160 | 10,380 | 10,380 | 10,620 | 10,120 | 878 |
| December 03, 2024 | 10,090 | 10,270 | 10,270 | 10,400 | 10,090 | 1,076 |
| December 02, 2024 | 10,500 | 10,240 | 10,240 | 10,620 | 10,030 | 1,460 |
| November 29, 2024 | 10,660 | 10,670 | 10,670 | 10,700 | 10,630 | 134 |
| November 28, 2024 | 10,420 | 10,650 | 10,650 | 10,830 | 10,420 | 1,426 |
| November 27, 2024 | 10,390 | 10,500 | 10,500 | 10,580 | 10,380 | 518 |
| November 26, 2024 | 10,580 | 10,440 | 10,440 | 10,610 | 10,370 | 782 |
| November 25, 2024 | 10,480 | 10,630 | 10,630 | 10,690 | 10,450 | 229 |
| November 22, 2024 | 10,650 | 10,480 | 10,480 | 10,650 | 10,350 | 2,293 |
| November 21, 2024 | 10,670 | 10,560 | 10,560 | 11,140 | 10,560 | 2,158 |
| November 20, 2024 | 11,000 | 10,670 | 10,670 | 11,000 | 10,620 | 361 |
| November 19, 2024 | 10,800 | 11,000 | 11,000 | 11,380 | 10,800 | 1,559 |
| November 18, 2024 | 10,640 | 10,760 | 10,760 | 10,960 | 10,550 | 459 |
| November 15, 2024 | 10,600 | 10,640 | 10,640 | 10,660 | 10,500 | 1,779 |
| November 14, 2024 | 10,600 | 10,600 | 10,600 | 10,780 | 10,600 | 2,007 |
| November 13, 2024 | 11,010 | 10,600 | 10,600 | 11,150 | 10,590 | 6,043 |
| November 12, 2024 | 11,370 | 11,150 | 11,150 | 11,370 | 11,000 | 1,229 |
| November 11, 2024 | 11,540 | 11,390 | 11,390 | 11,820 | 11,350 | 845 |
| November 08, 2024 | 11,580 | 11,830 | 11,830 | 11,970 | 11,580 | 479 |
| November 07, 2024 | 11,560 | 11,580 | 11,580 | 11,820 | 11,560 | 106 |
| November 06, 2024 | 11,680 | 11,560 | 11,560 | 11,920 | 11,560 | 573 |
| November 05, 2024 | 11,690 | 11,680 | 11,680 | 11,730 | 11,530 | 1,177 |
| November 04, 2024 | 11,490 | 11,690 | 11,690 | 11,720 | 11,450 | 660 |
| November 01, 2024 | 11,280 | 11,490 | 11,490 | 11,680 | 11,210 | 915 |
| October 31, 2024 | 11,250 | 11,280 | 11,280 | 11,380 | 11,170 | 2,672 |
| October 30, 2024 | 11,410 | 11,280 | 11,280 | 11,530 | 11,260 | 599 |
| October 29, 2024 | 11,470 | 11,350 | 11,350 | 11,520 | 11,320 | 1,481 |
| October 28, 2024 | 11,550 | 11,360 | 11,360 | 11,550 | 11,300 | 7,694 |
| October 25, 2024 | 11,920 | 11,560 | 11,560 | 11,920 | 11,530 | 1,746 |
| October 24, 2024 | 11,880 | 11,970 | 11,970 | 11,980 | 11,800 | 352 |