4,045.00
-90(-2.18%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 4,135 | 4,045 | 4,045 | 4,140 | 4,040 | 13,755 |
September 05, 2024 | 4,335 | 4,135 | 4,135 | 4,335 | 4,075 | 25,861 |
September 04, 2024 | 4,260 | 4,225 | 4,225 | 4,295 | 4,095 | 20,916 |
September 03, 2024 | 4,350 | 4,330 | 4,330 | 4,385 | 4,320 | 7,383 |
September 02, 2024 | 4,410 | 4,350 | 4,350 | 4,440 | 4,350 | 12,384 |
August 30, 2024 | 4,455 | 4,410 | 4,410 | 4,460 | 4,365 | 9,839 |
August 29, 2024 | 4,420 | 4,465 | 4,465 | 4,590 | 4,340 | 58,511 |
August 28, 2024 | 4,490 | 4,400 | 4,400 | 4,490 | 4,360 | 6,826 |
August 27, 2024 | 4,460 | 4,400 | 4,400 | 4,460 | 4,345 | 9,720 |
August 26, 2024 | 4,445 | 4,395 | 4,395 | 4,445 | 4,345 | 12,715 |
August 23, 2024 | 4,385 | 4,420 | 4,420 | 4,530 | 4,380 | 24,701 |
August 22, 2024 | 4,440 | 4,355 | 4,355 | 4,810 | 4,350 | 191,077 |
August 21, 2024 | 4,420 | 4,415 | 4,415 | 4,460 | 4,375 | 4,173 |
August 20, 2024 | 4,365 | 4,400 | 4,400 | 4,435 | 4,365 | 5,955 |
August 19, 2024 | 4,365 | 4,410 | 4,410 | 4,410 | 4,365 | 5,359 |
August 16, 2024 | 4,455 | 4,370 | 4,370 | 4,455 | 4,345 | 13,090 |
August 14, 2024 | 4,375 | 4,455 | 4,455 | 4,470 | 4,375 | 5,644 |
August 13, 2024 | 4,390 | 4,370 | 4,370 | 4,465 | 4,370 | 11,375 |
August 12, 2024 | 4,420 | 4,450 | 4,450 | 4,450 | 4,340 | 16,500 |
August 09, 2024 | 4,325 | 4,420 | 4,420 | 4,420 | 4,315 | 17,078 |
August 08, 2024 | 4,200 | 4,350 | 4,350 | 4,355 | 4,185 | 41,588 |
August 07, 2024 | 4,000 | 4,235 | 4,235 | 4,300 | 3,975 | 46,043 |
August 06, 2024 | 3,900 | 4,045 | 4,045 | 4,100 | 3,900 | 21,148 |
August 05, 2024 | 4,270 | 3,995 | 3,995 | 4,270 | 3,680 | 44,421 |
August 02, 2024 | 4,305 | 4,305 | 4,305 | 4,430 | 4,270 | 15,809 |
August 01, 2024 | 4,390 | 4,430 | 4,430 | 4,430 | 4,295 | 6,874 |
July 31, 2024 | 4,355 | 4,350 | 4,350 | 4,390 | 4,310 | 7,012 |
July 30, 2024 | 4,410 | 4,360 | 4,360 | 4,445 | 4,355 | 5,459 |
July 29, 2024 | 4,440 | 4,440 | 4,440 | 4,450 | 4,355 | 8,279 |
July 26, 2024 | 4,350 | 4,425 | 4,425 | 4,435 | 4,325 | 8,583 |
July 25, 2024 | 4,295 | 4,295 | 4,295 | 4,415 | 4,240 | 24,030 |
July 24, 2024 | 4,355 | 4,300 | 4,300 | 4,355 | 4,290 | 6,949 |
July 23, 2024 | 4,355 | 4,350 | 4,350 | 4,390 | 4,325 | 11,023 |
July 22, 2024 | 4,500 | 4,355 | 4,355 | 4,500 | 4,290 | 45,298 |
July 19, 2024 | 4,550 | 4,485 | 4,485 | 4,670 | 4,480 | 16,115 |
July 18, 2024 | 4,610 | 4,550 | 4,550 | 4,610 | 4,490 | 20,702 |
July 17, 2024 | 4,540 | 4,615 | 4,615 | 4,615 | 4,500 | 23,692 |
July 16, 2024 | 4,635 | 4,540 | 4,540 | 4,640 | 4,540 | 15,314 |
July 15, 2024 | 4,580 | 4,635 | 4,635 | 4,645 | 4,565 | 17,253 |
July 12, 2024 | 4,570 | 4,625 | 4,625 | 4,630 | 4,510 | 18,282 |
July 11, 2024 | 4,615 | 4,585 | 4,585 | 4,615 | 4,545 | 9,657 |
July 10, 2024 | 4,445 | 4,615 | 4,615 | 4,625 | 4,445 | 56,535 |
July 09, 2024 | 4,360 | 4,455 | 4,455 | 4,780 | 4,360 | 174,675 |
July 08, 2024 | 4,355 | 4,380 | 4,380 | 4,650 | 4,245 | 91,179 |
July 05, 2024 | 4,375 | 4,255 | 4,255 | 4,440 | 4,255 | 17,908 |
July 04, 2024 | 4,420 | 4,390 | 4,390 | 4,420 | 4,310 | 13,878 |
July 03, 2024 | 4,360 | 4,445 | 4,445 | 4,450 | 4,355 | 14,850 |
July 02, 2024 | 4,400 | 4,400 | 4,400 | 4,430 | 4,275 | 18,413 |
July 01, 2024 | 4,495 | 4,450 | 4,450 | 4,545 | 4,450 | 14,651 |
June 28, 2024 | 4,405 | 4,495 | 4,495 | 4,520 | 4,360 | 43,290 |
June 27, 2024 | 4,355 | 4,405 | 4,405 | 4,435 | 4,355 | 8,133 |
June 26, 2024 | 4,425 | 4,435 | 4,435 | 4,455 | 4,365 | 25,808 |
June 25, 2024 | 4,310 | 4,425 | 4,425 | 4,425 | 4,310 | 11,950 |
June 24, 2024 | 4,325 | 4,390 | 4,390 | 4,450 | 4,305 | 35,816 |
June 21, 2024 | 4,380 | 4,425 | 4,425 | 4,435 | 4,330 | 33,133 |
June 20, 2024 | 4,255 | 4,380 | 4,380 | 4,425 | 4,235 | 44,449 |
June 19, 2024 | 4,250 | 4,265 | 4,265 | 4,285 | 4,235 | 6,280 |
June 18, 2024 | 4,300 | 4,250 | 4,250 | 4,300 | 4,220 | 30,093 |
June 17, 2024 | 4,400 | 4,285 | 4,285 | 4,400 | 4,225 | 106,039 |
June 14, 2024 | 4,400 | 4,400 | 4,400 | 4,420 | 4,300 | 23,679 |