1,042.00
-3(-0.29%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 1,036 | 1,045 | 1,045 | 1,049 | 1,035 | 36,380 |
| February 03, 2025 | 1,066 | 1,043 | 1,043 | 1,069 | 1,038 | 39,989 |
| January 31, 2025 | 1,062 | 1,066 | 1,066 | 1,119 | 1,058 | 32,319 |
| January 24, 2025 | 1,121 | 1,062 | 1,062 | 1,121 | 1,060 | 29,650 |
| January 23, 2025 | 1,109 | 1,063 | 1,063 | 1,109 | 1,063 | 61,875 |
| January 22, 2025 | 1,091 | 1,081 | 1,081 | 1,115 | 1,079 | 21,383 |
| January 21, 2025 | 1,099 | 1,091 | 1,091 | 1,120 | 1,091 | 15,251 |
| January 20, 2025 | 1,100 | 1,090 | 1,090 | 1,101 | 1,085 | 22,815 |
| January 17, 2025 | 1,118 | 1,100 | 1,100 | 1,119 | 1,094 | 36,942 |
| January 16, 2025 | 1,107 | 1,108 | 1,108 | 1,134 | 1,107 | 7,349 |
| January 15, 2025 | 1,119 | 1,107 | 1,107 | 1,129 | 1,099 | 11,181 |
| January 14, 2025 | 1,097 | 1,111 | 1,111 | 1,131 | 1,097 | 17,995 |
| January 13, 2025 | 1,130 | 1,096 | 1,096 | 1,130 | 1,077 | 48,821 |
| January 10, 2025 | 1,124 | 1,130 | 1,130 | 1,139 | 1,113 | 27,357 |
| January 09, 2025 | 1,143 | 1,124 | 1,124 | 1,160 | 1,124 | 37,976 |
| January 08, 2025 | 1,168 | 1,143 | 1,143 | 1,168 | 1,135 | 14,259 |
| January 07, 2025 | 1,145 | 1,143 | 1,143 | 1,166 | 1,141 | 35,535 |
| January 06, 2025 | 1,153 | 1,145 | 1,145 | 1,164 | 1,112 | 27,738 |
| January 03, 2025 | 1,159 | 1,153 | 1,153 | 1,169 | 1,139 | 64,587 |
| January 02, 2025 | 1,150 | 1,150 | 1,150 | 1,179 | 1,150 | 33,699 |
| December 30, 2024 | 1,156 | 1,150 | 1,150 | 1,160 | 1,143 | 59,903 |
| December 27, 2024 | 1,187 | 1,177 | 1,177 | 1,209 | 1,164 | 46,395 |
| December 26, 2024 | 1,217 | 1,209 | 1,209 | 1,217 | 1,199 | 44,063 |
| December 24, 2024 | 1,220 | 1,217 | 1,217 | 1,228 | 1,210 | 15,006 |
| December 23, 2024 | 1,173 | 1,220 | 1,220 | 1,230 | 1,173 | 94,448 |
| December 20, 2024 | 1,215 | 1,204 | 1,204 | 1,229 | 1,190 | 19,702 |
| December 19, 2024 | 1,180 | 1,219 | 1,219 | 1,230 | 1,150 | 141,581 |
| December 18, 2024 | 1,211 | 1,180 | 1,180 | 1,211 | 1,170 | 19,660 |
| December 17, 2024 | 1,168 | 1,199 | 1,199 | 1,199 | 1,160 | 80,315 |
| December 16, 2024 | 1,179 | 1,180 | 1,180 | 1,195 | 1,128 | 45,313 |
| December 13, 2024 | 1,270 | 1,190 | 1,190 | 1,270 | 1,182 | 110,872 |
| December 12, 2024 | 1,122 | 1,199 | 1,199 | 1,199 | 1,122 | 145,230 |
| December 11, 2024 | 1,150 | 1,122 | 1,122 | 1,150 | 1,122 | 39,265 |
| December 10, 2024 | 1,106 | 1,138 | 1,138 | 1,142 | 1,106 | 94,957 |
| December 09, 2024 | 1,119 | 1,105 | 1,105 | 1,130 | 1,061 | 156,791 |
| December 06, 2024 | 1,133 | 1,136 | 1,136 | 1,166 | 1,090 | 148,798 |
| December 05, 2024 | 1,122 | 1,140 | 1,140 | 1,156 | 1,122 | 67,442 |
| December 04, 2024 | 1,130 | 1,122 | 1,122 | 1,135 | 1,108 | 134,199 |
| December 03, 2024 | 1,145 | 1,135 | 1,135 | 1,145 | 1,122 | 37,346 |
| December 02, 2024 | 1,177 | 1,145 | 1,145 | 1,196 | 1,111 | 63,478 |
| November 29, 2024 | 1,160 | 1,190 | 1,190 | 1,207 | 1,156 | 126,520 |
| November 28, 2024 | 1,166 | 1,160 | 1,160 | 1,176 | 1,158 | 40,133 |
| November 27, 2024 | 1,170 | 1,176 | 1,176 | 1,198 | 1,160 | 20,790 |
| November 26, 2024 | 1,204 | 1,174 | 1,174 | 1,204 | 1,169 | 58,944 |
| November 25, 2024 | 1,293 | 1,209 | 1,209 | 1,294 | 1,209 | 124,277 |
| November 22, 2024 | 1,304 | 1,294 | 1,294 | 1,307 | 1,283 | 129,673 |
| November 21, 2024 | 1,314 | 1,304 | 1,304 | 1,325 | 1,255 | 273,956 |
| November 20, 2024 | 1,290 | 1,310 | 1,310 | 1,310 | 1,280 | 158,721 |
| November 19, 2024 | 1,241 | 1,280 | 1,280 | 1,288 | 1,241 | 181,557 |
| November 18, 2024 | 1,190 | 1,240 | 1,240 | 1,242 | 1,177 | 196,974 |
| November 15, 2024 | 1,209 | 1,190 | 1,190 | 1,230 | 1,147 | 126,154 |
| November 14, 2024 | 1,198 | 1,209 | 1,209 | 1,228 | 1,182 | 199,664 |
| November 13, 2024 | 1,166 | 1,180 | 1,180 | 1,182 | 1,155 | 254,539 |
| November 12, 2024 | 1,160 | 1,166 | 1,166 | 1,174 | 1,144 | 199,655 |
| November 11, 2024 | 1,130 | 1,160 | 1,160 | 1,161 | 1,121 | 142,466 |
| November 08, 2024 | 1,074 | 1,130 | 1,130 | 1,134 | 1,073 | 135,092 |
| November 07, 2024 | 1,088 | 1,085 | 1,085 | 1,089 | 1,073 | 17,366 |
| November 06, 2024 | 1,074 | 1,085 | 1,085 | 1,090 | 1,069 | 52,644 |
| November 05, 2024 | 1,080 | 1,074 | 1,074 | 1,088 | 1,069 | 21,832 |
| November 04, 2024 | 1,055 | 1,064 | 1,064 | 1,074 | 1,050 | 21,412 |