1,254.00
-18(-1.42%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 26, 2024 | 1,201 | 1,272 | 1,272 | 1,429 | 1,152 | 6.22M |
| March 25, 2024 | 1,410 | 1,140 | 1,140 | 1,475 | 1,140 | 2.41M |
| March 22, 2024 | 1,362 | 1,400 | 1,400 | 1,442 | 1,320 | 1.14M |
| March 21, 2024 | 1,480 | 1,362 | 1,362 | 1,630 | 1,357 | 3.96M |
| March 20, 2024 | 1,350 | 1,477 | 1,477 | 1,620 | 1,311 | 9.41M |
| March 19, 2024 | 1,253 | 1,350 | 1,350 | 1,638 | 1,253 | 9.9M |
| March 18, 2024 | 1,165 | 1,261 | 1,261 | 1,388 | 1,164 | 1.85M |
| March 15, 2024 | 1,170 | 1,166 | 1,166 | 1,201 | 1,126 | 441,921 |
| March 14, 2024 | 1,066 | 1,209 | 1,209 | 1,355 | 1,056 | 5.04M |
| March 13, 2024 | 1,100 | 1,066 | 1,066 | 1,100 | 1,059 | 40,300 |
| March 12, 2024 | 1,082 | 1,100 | 1,100 | 1,110 | 1,040 | 147,478 |
| March 11, 2024 | 1,177 | 1,100 | 1,100 | 1,185 | 1,093 | 155,177 |
| March 08, 2024 | 1,048 | 1,133 | 1,133 | 1,220 | 1,031 | 702,400 |
| March 07, 2024 | 1,039 | 1,048 | 1,048 | 1,062 | 1,031 | 96,979 |
| March 06, 2024 | 1,083 | 1,039 | 1,039 | 1,083 | 1,034 | 108,528 |
| March 05, 2024 | 1,103 | 1,080 | 1,080 | 1,108 | 1,053 | 69,778 |
| March 04, 2024 | 1,150 | 1,092 | 1,092 | 1,150 | 1,083 | 192,404 |
| February 29, 2024 | 1,195 | 1,127 | 1,127 | 1,197 | 1,125 | 176,412 |
| February 28, 2024 | 1,183 | 1,195 | 1,195 | 1,202 | 1,171 | 34,341 |
| February 27, 2024 | 1,205 | 1,193 | 1,193 | 1,206 | 1,176 | 62,200 |
| February 26, 2024 | 1,210 | 1,204 | 1,204 | 1,217 | 1,199 | 68,804 |
| February 23, 2024 | 1,324 | 1,210 | 1,210 | 1,329 | 1,197 | 258,877 |
| February 22, 2024 | 1,214 | 1,204 | 1,204 | 1,225 | 1,202 | 85,073 |
| February 21, 2024 | 1,210 | 1,214 | 1,214 | 1,224 | 1,202 | 126,197 |
| February 20, 2024 | 1,249 | 1,215 | 1,215 | 1,249 | 1,212 | 162,793 |
| February 19, 2024 | 1,240 | 1,239 | 1,239 | 1,270 | 1,239 | 75,853 |
| February 16, 2024 | 1,257 | 1,240 | 1,240 | 1,259 | 1,232 | 70,520 |
| February 15, 2024 | 1,255 | 1,251 | 1,251 | 1,277 | 1,246 | 41,679 |
| February 14, 2024 | 1,269 | 1,255 | 1,255 | 1,271 | 1,250 | 51,941 |
| February 13, 2024 | 1,269 | 1,269 | 1,269 | 1,296 | 1,261 | 30,718 |
| February 08, 2024 | 1,260 | 1,257 | 1,257 | 1,290 | 1,249 | 62,522 |
| February 07, 2024 | 1,244 | 1,240 | 1,240 | 1,256 | 1,236 | 64,774 |
| February 06, 2024 | 1,263 | 1,247 | 1,247 | 1,290 | 1,234 | 77,911 |
| February 05, 2024 | 1,297 | 1,263 | 1,263 | 1,298 | 1,263 | 51,517 |
| February 02, 2024 | 1,227 | 1,280 | 1,280 | 1,410 | 1,227 | 582,207 |
| February 01, 2024 | 1,248 | 1,226 | 1,226 | 1,301 | 1,215 | 83,078 |
| January 31, 2024 | 1,267 | 1,242 | 1,242 | 1,286 | 1,231 | 31,478 |
| January 30, 2024 | 1,291 | 1,260 | 1,260 | 1,291 | 1,252 | 59,155 |
| January 29, 2024 | 1,291 | 1,290 | 1,290 | 1,317 | 1,277 | 37,058 |
| January 26, 2024 | 1,296 | 1,291 | 1,291 | 1,350 | 1,282 | 29,634 |
| January 25, 2024 | 1,318 | 1,296 | 1,296 | 1,318 | 1,272 | 41,631 |
| January 24, 2024 | 1,333 | 1,318 | 1,318 | 1,360 | 1,250 | 91,026 |
| January 23, 2024 | 1,332 | 1,333 | 1,333 | 1,354 | 1,332 | 43,638 |
| January 22, 2024 | 1,366 | 1,342 | 1,342 | 1,389 | 1,335 | 75,765 |
| January 19, 2024 | 1,331 | 1,362 | 1,362 | 1,388 | 1,331 | 74,357 |
| January 18, 2024 | 1,294 | 1,371 | 1,371 | 1,371 | 1,290 | 71,193 |
| January 17, 2024 | 1,349 | 1,323 | 1,323 | 1,364 | 1,298 | 126,011 |
| January 16, 2024 | 1,337 | 1,352 | 1,352 | 1,393 | 1,336 | 152,923 |
| January 15, 2024 | 1,336 | 1,344 | 1,344 | 1,368 | 1,336 | 58,962 |
| January 12, 2024 | 1,400 | 1,376 | 1,376 | 1,400 | 1,361 | 50,872 |
| January 11, 2024 | 1,376 | 1,400 | 1,400 | 1,400 | 1,373 | 81,940 |
| January 10, 2024 | 1,381 | 1,376 | 1,376 | 1,423 | 1,358 | 193,644 |
| January 09, 2024 | 1,419 | 1,381 | 1,381 | 1,432 | 1,370 | 204,358 |
| January 08, 2024 | 1,399 | 1,419 | 1,419 | 1,477 | 1,348 | 304,308 |
| January 05, 2024 | 1,432 | 1,399 | 1,399 | 1,432 | 1,386 | 122,121 |
| January 04, 2024 | 1,400 | 1,432 | 1,432 | 1,437 | 1,370 | 128,718 |
| January 03, 2024 | 1,427 | 1,400 | 1,400 | 1,427 | 1,372 | 167,181 |
| January 02, 2024 | 1,327 | 1,427 | 1,427 | 1,460 | 1,327 | 497,449 |
| December 28, 2023 | 1,358 | 1,315 | 1,315 | 1,380 | 1,270 | 174,491 |
| December 27, 2023 | 1,281 | 1,358 | 1,358 | 1,395 | 1,281 | 353,508 |