4,165.00
-75(-1.77%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 4,365 | 4,165 | 4,165 | 4,365 | 4,125 | 17,223 |
| May 08, 2025 | 4,120 | 4,240 | 4,240 | 4,340 | 4,085 | 21,339 |
| May 07, 2025 | 4,160 | 4,120 | 4,120 | 4,170 | 4,055 | 9,587 |
| May 02, 2025 | 4,100 | 4,150 | 4,150 | 4,200 | 3,935 | 11,915 |
| April 30, 2025 | 4,220 | 4,100 | 4,100 | 4,220 | 4,080 | 15,615 |
| April 29, 2025 | 4,110 | 4,205 | 4,205 | 4,275 | 4,110 | 5,391 |
| April 28, 2025 | 4,180 | 4,110 | 4,110 | 4,300 | 4,110 | 21,602 |
| April 25, 2025 | 4,270 | 4,255 | 4,255 | 4,310 | 4,200 | 16,865 |
| April 24, 2025 | 4,335 | 4,270 | 4,270 | 4,500 | 4,255 | 41,038 |
| April 23, 2025 | 4,300 | 4,335 | 4,335 | 4,480 | 4,205 | 54,201 |
| April 22, 2025 | 4,290 | 4,230 | 4,230 | 4,395 | 4,085 | 73,885 |
| April 21, 2025 | 4,000 | 4,195 | 4,195 | 4,395 | 4,000 | 108,595 |
| April 18, 2025 | 4,185 | 4,035 | 4,035 | 4,185 | 3,975 | 11,795 |
| April 17, 2025 | 3,890 | 4,030 | 4,030 | 4,080 | 3,890 | 14,992 |
| April 16, 2025 | 3,980 | 3,930 | 3,930 | 3,995 | 3,925 | 8,981 |
| April 15, 2025 | 3,935 | 3,980 | 3,980 | 4,005 | 3,910 | 10,780 |
| April 14, 2025 | 4,050 | 3,935 | 3,935 | 4,205 | 3,845 | 31,957 |
| April 11, 2025 | 3,710 | 3,985 | 3,985 | 3,985 | 3,710 | 21,415 |
| April 10, 2025 | 3,755 | 3,840 | 3,840 | 3,885 | 3,755 | 22,251 |
| April 09, 2025 | 3,510 | 3,755 | 3,755 | 3,825 | 3,500 | 35,869 |
| April 08, 2025 | 3,605 | 3,540 | 3,540 | 3,730 | 3,540 | 38,804 |
| April 07, 2025 | 3,700 | 3,610 | 3,610 | 3,800 | 3,490 | 38,251 |
| April 04, 2025 | 3,660 | 3,780 | 3,780 | 3,835 | 3,610 | 27,989 |
| April 03, 2025 | 3,815 | 3,800 | 3,800 | 3,860 | 3,785 | 12,232 |
| April 02, 2025 | 4,020 | 3,865 | 3,865 | 4,020 | 3,830 | 8,548 |
| April 01, 2025 | 3,820 | 3,890 | 3,890 | 3,920 | 3,790 | 13,666 |
| March 31, 2025 | 3,850 | 3,815 | 3,815 | 3,885 | 3,750 | 20,037 |
| March 28, 2025 | 3,990 | 3,885 | 3,885 | 3,990 | 3,840 | 36,561 |
| March 27, 2025 | 4,010 | 3,975 | 3,975 | 4,140 | 3,940 | 21,378 |
| March 26, 2025 | 4,000 | 4,045 | 4,045 | 4,065 | 4,000 | 8,682 |
| March 25, 2025 | 4,090 | 4,030 | 4,030 | 4,125 | 4,020 | 18,222 |
| March 24, 2025 | 4,100 | 4,090 | 4,090 | 4,185 | 4,025 | 22,693 |
| March 21, 2025 | 4,100 | 4,100 | 4,100 | 4,165 | 3,985 | 24,501 |
| March 20, 2025 | 4,165 | 4,100 | 4,100 | 4,250 | 4,060 | 34,954 |
| March 19, 2025 | 4,180 | 4,165 | 4,165 | 4,275 | 4,125 | 36,049 |
| March 18, 2025 | 4,020 | 4,160 | 4,160 | 4,160 | 4,020 | 19,211 |
| March 17, 2025 | 4,000 | 4,025 | 4,025 | 4,050 | 3,965 | 21,705 |
| March 14, 2025 | 4,000 | 3,965 | 3,965 | 4,125 | 3,950 | 31,774 |
| March 13, 2025 | 4,160 | 4,025 | 4,025 | 4,170 | 4,025 | 41,522 |
| March 12, 2025 | 4,200 | 4,110 | 4,110 | 4,690 | 4,010 | 316,516 |
| March 11, 2025 | 3,990 | 4,110 | 4,110 | 4,120 | 3,945 | 34,875 |
| March 10, 2025 | 4,145 | 4,115 | 4,115 | 4,170 | 4,020 | 26,505 |
| March 07, 2025 | 4,060 | 4,175 | 4,175 | 4,230 | 4,015 | 60,451 |
| March 06, 2025 | 4,215 | 3,985 | 3,985 | 4,390 | 3,985 | 86,427 |
| March 05, 2025 | 4,160 | 4,145 | 4,145 | 4,245 | 4,020 | 58,120 |
| March 04, 2025 | 4,500 | 4,150 | 4,150 | 4,500 | 4,150 | 118,285 |
| February 28, 2025 | 4,520 | 4,615 | 4,615 | 4,860 | 4,510 | 79,028 |
| February 27, 2025 | 4,565 | 4,645 | 4,645 | 4,690 | 4,440 | 55,125 |
| February 26, 2025 | 4,500 | 4,500 | 4,500 | 4,745 | 4,500 | 98,537 |
| February 25, 2025 | 4,595 | 4,460 | 4,460 | 4,740 | 4,420 | 106,957 |
| February 24, 2025 | 4,565 | 4,690 | 4,690 | 4,730 | 4,520 | 94,505 |
| February 21, 2025 | 4,550 | 4,575 | 4,575 | 4,635 | 4,500 | 57,545 |
| February 20, 2025 | 4,700 | 4,595 | 4,595 | 4,760 | 4,515 | 110,068 |
| February 19, 2025 | 4,850 | 4,650 | 4,650 | 4,960 | 4,515 | 284,567 |
| February 18, 2025 | 4,705 | 4,775 | 4,775 | 5,050 | 4,700 | 417,114 |
| February 17, 2025 | 4,820 | 4,700 | 4,700 | 4,960 | 4,550 | 568,815 |
| February 14, 2025 | 5,360 | 4,830 | 4,830 | 5,600 | 4,700 | 2.64M |
| February 13, 2025 | 3,980 | 4,955 | 4,955 | 4,955 | 3,980 | 2.89M |
| February 12, 2025 | 3,835 | 3,815 | 3,815 | 3,940 | 3,810 | 102,253 |
| February 11, 2025 | 4,045 | 3,870 | 3,870 | 4,075 | 3,865 | 195,474 |