1,935.00
-110(-5.38%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 19, 2025 | 2,215 | 2,045 | 2,045 | 2,220 | 2,040 | 1.44M |
| March 18, 2025 | 2,075 | 2,200 | 2,200 | 2,375 | 2,005 | 4.71M |
| March 17, 2025 | 2,045 | 2,065 | 2,065 | 2,100 | 1,961 | 1.3M |
| March 14, 2025 | 2,060 | 2,045 | 2,045 | 2,075 | 1,950 | 1.52M |
| March 13, 2025 | 2,225 | 2,060 | 2,060 | 2,230 | 2,040 | 1.56M |
| March 12, 2025 | 2,390 | 2,215 | 2,215 | 2,460 | 2,200 | 3.62M |
| March 11, 2025 | 2,395 | 2,175 | 2,175 | 2,595 | 2,160 | 3.79M |
| March 10, 2025 | 2,895 | 2,730 | 2,730 | 2,895 | 2,635 | 1.23M |
| March 07, 2025 | 2,785 | 2,895 | 2,895 | 2,955 | 2,755 | 1.76M |
| March 06, 2025 | 2,900 | 2,735 | 2,735 | 2,910 | 2,705 | 850,063 |
| March 05, 2025 | 2,850 | 2,850 | 2,850 | 2,965 | 2,700 | 2.21M |
| March 04, 2025 | 2,650 | 2,700 | 2,700 | 2,810 | 2,610 | 1.35M |
| February 28, 2025 | 3,000 | 2,965 | 2,965 | 3,155 | 2,915 | 1.67M |
| February 27, 2025 | 3,105 | 3,075 | 3,075 | 3,210 | 3,000 | 1.8M |
| February 26, 2025 | 3,200 | 3,265 | 3,265 | 3,495 | 3,185 | 4.3M |
| February 25, 2025 | 3,360 | 3,150 | 3,150 | 3,360 | 2,825 | 5.79M |
| February 24, 2025 | 3,320 | 3,360 | 3,360 | 3,600 | 3,250 | 4.13M |
| February 21, 2025 | 3,105 | 3,200 | 3,200 | 3,235 | 3,100 | 956,179 |
| February 20, 2025 | 3,255 | 3,205 | 3,205 | 3,315 | 3,180 | 1.61M |
| February 19, 2025 | 3,520 | 3,370 | 3,370 | 3,570 | 3,330 | 2.55M |
| February 18, 2025 | 3,670 | 3,590 | 3,590 | 3,675 | 3,490 | 2.55M |
| February 17, 2025 | 3,610 | 3,625 | 3,625 | 3,730 | 3,505 | 2.31M |
| February 14, 2025 | 3,705 | 3,705 | 3,705 | 3,840 | 3,510 | 4.67M |
| February 13, 2025 | 4,050 | 3,700 | 3,700 | 4,175 | 3,625 | 17.43M |
| February 12, 2025 | 3,435 | 3,445 | 3,445 | 3,485 | 3,270 | 5.05M |
| February 11, 2025 | 3,535 | 3,270 | 3,270 | 3,665 | 3,190 | 5.93M |
| February 10, 2025 | 3,710 | 3,655 | 3,655 | 3,855 | 3,555 | 6.94M |
| February 07, 2025 | 3,480 | 3,725 | 3,725 | 3,880 | 3,350 | 23.72M |
| February 06, 2025 | 3,200 | 3,560 | 3,560 | 3,590 | 3,150 | 27.23M |
| February 05, 2025 | 2,760 | 2,765 | 2,765 | 2,805 | 2,720 | 972,530 |
| February 04, 2025 | 2,785 | 2,780 | 2,780 | 2,845 | 2,715 | 894,397 |
| February 03, 2025 | 2,810 | 2,755 | 2,755 | 2,850 | 2,750 | 942,696 |
| January 31, 2025 | 2,950 | 2,900 | 2,900 | 2,950 | 2,805 | 1.11M |
| January 24, 2025 | 2,985 | 3,040 | 3,040 | 3,120 | 2,870 | 2.31M |
| January 23, 2025 | 3,245 | 2,980 | 2,980 | 3,435 | 2,960 | 3.23M |
| January 22, 2025 | 3,210 | 3,160 | 3,160 | 3,330 | 3,135 | 2.3M |
| January 21, 2025 | 3,480 | 3,230 | 3,230 | 3,630 | 3,225 | 3.35M |
| January 20, 2025 | 3,530 | 3,480 | 3,480 | 3,650 | 3,460 | 2.48M |
| January 17, 2025 | 3,450 | 3,675 | 3,675 | 3,685 | 3,200 | 4.53M |
| January 16, 2025 | 3,270 | 3,470 | 3,470 | 3,650 | 3,235 | 8.97M |
| January 15, 2025 | 3,205 | 3,260 | 3,260 | 3,350 | 3,145 | 2.95M |
| January 14, 2025 | 3,600 | 3,265 | 3,265 | 3,640 | 3,210 | 4.9M |
| January 13, 2025 | 3,405 | 3,580 | 3,580 | 4,150 | 3,330 | 15.59M |
| January 10, 2025 | 3,190 | 3,395 | 3,395 | 3,480 | 3,140 | 7.9M |
| January 09, 2025 | 3,175 | 3,270 | 3,270 | 3,350 | 3,030 | 15.55M |
| January 08, 2025 | 2,945 | 2,960 | 2,960 | 3,040 | 2,880 | 4.4M |
| January 07, 2025 | 2,650 | 3,085 | 3,085 | 3,300 | 2,585 | 22.2M |
| January 06, 2025 | 2,540 | 2,540 | 2,540 | 2,620 | 2,480 | 1.13M |
| January 03, 2025 | 2,630 | 2,575 | 2,575 | 2,630 | 2,520 | 1.12M |
| January 02, 2025 | 2,560 | 2,630 | 2,630 | 2,725 | 2,460 | 2.69M |
| December 30, 2024 | 2,370 | 2,550 | 2,550 | 2,680 | 2,345 | 2.09M |
| December 27, 2024 | 2,615 | 2,490 | 2,490 | 2,730 | 2,450 | 2.26M |
| December 26, 2024 | 2,525 | 2,590 | 2,590 | 2,615 | 2,455 | 2.06M |
| December 24, 2024 | 2,660 | 2,605 | 2,605 | 2,670 | 2,550 | 1.83M |
| December 23, 2024 | 2,805 | 2,685 | 2,685 | 2,805 | 2,625 | 1.98M |
| December 20, 2024 | 3,030 | 2,815 | 2,815 | 3,070 | 2,730 | 3.21M |
| December 19, 2024 | 3,035 | 3,010 | 3,010 | 3,205 | 2,955 | 4.32M |
| December 18, 2024 | 3,415 | 3,130 | 3,130 | 3,450 | 3,075 | 3.22M |
| December 17, 2024 | 3,680 | 3,355 | 3,355 | 3,730 | 3,350 | 3.38M |
| December 16, 2024 | 3,600 | 3,430 | 3,430 | 3,655 | 3,320 | 3.35M |