3,355.00
-30(-0.89%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 3,440 | 3,355 | 3,355 | 3,440 | 3,355 | 3,112 |
| December 24, 2024 | 3,330 | 3,385 | 3,385 | 3,455 | 3,330 | 2,292 |
| December 23, 2024 | 3,435 | 3,330 | 3,330 | 3,440 | 3,300 | 16,344 |
| December 20, 2024 | 3,440 | 3,435 | 3,435 | 3,500 | 3,350 | 1,812 |
| December 19, 2024 | 3,480 | 3,435 | 3,435 | 3,480 | 3,400 | 1,899 |
| December 18, 2024 | 3,440 | 3,480 | 3,480 | 3,495 | 3,405 | 1,401 |
| December 17, 2024 | 3,420 | 3,470 | 3,470 | 3,495 | 3,420 | 2,854 |
| December 16, 2024 | 3,455 | 3,450 | 3,450 | 3,460 | 3,385 | 4,444 |
| December 13, 2024 | 3,320 | 3,375 | 3,375 | 3,440 | 3,320 | 1,427 |
| December 12, 2024 | 3,385 | 3,345 | 3,345 | 3,475 | 3,310 | 4,648 |
| December 11, 2024 | 3,335 | 3,385 | 3,385 | 3,520 | 3,335 | 2,647 |
| December 10, 2024 | 3,225 | 3,335 | 3,335 | 3,340 | 3,225 | 13,461 |
| December 09, 2024 | 3,390 | 3,225 | 3,225 | 3,390 | 3,225 | 5,815 |
| December 06, 2024 | 3,515 | 3,420 | 3,420 | 3,515 | 3,330 | 9,412 |
| December 05, 2024 | 3,445 | 3,515 | 3,515 | 3,585 | 3,425 | 3,989 |
| December 04, 2024 | 3,490 | 3,445 | 3,445 | 3,535 | 3,435 | 15,581 |
| December 03, 2024 | 3,530 | 3,550 | 3,550 | 3,600 | 3,505 | 10,437 |
| December 02, 2024 | 3,555 | 3,530 | 3,530 | 3,590 | 3,430 | 14,648 |
| November 29, 2024 | 3,650 | 3,555 | 3,555 | 3,650 | 3,555 | 11,058 |
| November 28, 2024 | 3,645 | 3,630 | 3,630 | 3,645 | 3,595 | 5,089 |
| November 27, 2024 | 3,680 | 3,610 | 3,610 | 3,680 | 3,605 | 5,831 |
| November 26, 2024 | 3,720 | 3,660 | 3,660 | 3,720 | 3,620 | 7,790 |
| November 25, 2024 | 3,665 | 3,670 | 3,670 | 3,715 | 3,630 | 17,781 |
| November 22, 2024 | 3,750 | 3,665 | 3,665 | 3,750 | 3,645 | 11,261 |
| November 21, 2024 | 3,765 | 3,710 | 3,710 | 3,765 | 3,680 | 2,037 |
| November 20, 2024 | 3,805 | 3,710 | 3,710 | 3,835 | 3,690 | 9,402 |
| November 19, 2024 | 3,740 | 3,760 | 3,760 | 3,800 | 3,705 | 6,900 |
| November 18, 2024 | 3,710 | 3,725 | 3,725 | 3,810 | 3,705 | 10,173 |
| November 15, 2024 | 3,765 | 3,740 | 3,740 | 3,785 | 3,665 | 4,860 |
| November 14, 2024 | 3,775 | 3,720 | 3,720 | 3,835 | 3,700 | 19,171 |
| November 13, 2024 | 4,055 | 3,775 | 3,775 | 4,055 | 3,775 | 32,542 |
| November 12, 2024 | 4,035 | 4,055 | 4,055 | 4,085 | 4,035 | 10,631 |
| November 11, 2024 | 4,200 | 4,040 | 4,040 | 4,200 | 4,035 | 7,604 |
| November 08, 2024 | 4,240 | 4,125 | 4,125 | 4,240 | 4,100 | 2,762 |
| November 07, 2024 | 4,340 | 4,125 | 4,125 | 4,360 | 4,115 | 9,265 |
| November 06, 2024 | 4,250 | 4,180 | 4,180 | 4,260 | 4,180 | 1,615 |
| November 05, 2024 | 4,185 | 4,250 | 4,250 | 4,255 | 4,160 | 3,977 |
| November 04, 2024 | 4,265 | 4,165 | 4,165 | 4,295 | 4,165 | 4,948 |
| November 01, 2024 | 4,355 | 4,300 | 4,300 | 4,355 | 4,250 | 9,695 |
| October 31, 2024 | 4,410 | 4,310 | 4,310 | 4,410 | 4,265 | 2,718 |
| October 30, 2024 | 4,380 | 4,315 | 4,315 | 4,380 | 4,310 | 2,164 |
| October 29, 2024 | 4,400 | 4,335 | 4,335 | 4,485 | 4,325 | 13,161 |
| October 28, 2024 | 4,430 | 4,400 | 4,400 | 4,440 | 4,320 | 4,703 |
| October 25, 2024 | 4,265 | 4,345 | 4,345 | 4,420 | 4,225 | 19,971 |
| October 24, 2024 | 4,200 | 4,320 | 4,320 | 4,385 | 4,180 | 15,647 |
| October 23, 2024 | 4,295 | 4,215 | 4,215 | 4,295 | 4,205 | 4,942 |
| October 22, 2024 | 4,300 | 4,250 | 4,250 | 4,335 | 4,205 | 5,222 |
| October 21, 2024 | 4,305 | 4,300 | 4,300 | 4,390 | 4,160 | 14,380 |
| October 18, 2024 | 4,120 | 4,345 | 4,345 | 4,455 | 4,120 | 82,374 |
| October 17, 2024 | 4,275 | 4,110 | 4,110 | 4,415 | 4,110 | 29,399 |
| October 16, 2024 | 4,155 | 4,290 | 4,290 | 4,300 | 4,080 | 35,499 |
| October 15, 2024 | 4,165 | 4,150 | 4,150 | 4,250 | 4,150 | 6,231 |
| October 14, 2024 | 4,100 | 4,195 | 4,195 | 4,200 | 4,060 | 14,820 |
| October 11, 2024 | 4,210 | 4,100 | 4,100 | 4,275 | 4,100 | 1,532 |
| October 10, 2024 | 4,115 | 4,195 | 4,195 | 4,200 | 4,100 | 10,644 |
| October 08, 2024 | 4,110 | 4,115 | 4,115 | 4,185 | 4,030 | 11,114 |
| October 07, 2024 | 4,055 | 4,070 | 4,070 | 4,120 | 4,040 | 2,309 |
| October 04, 2024 | 4,090 | 4,090 | 4,090 | 4,120 | 4,010 | 3,678 |
| October 02, 2024 | 4,055 | 4,090 | 4,090 | 4,240 | 3,995 | 15,010 |
| September 30, 2024 | 4,105 | 4,090 | 4,090 | 4,105 | 4,055 | 5,575 |