477.00
+27(+6.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 06, 2024 | 450 | 477 | 477 | 543 | 445 | 3.87M |
| September 05, 2024 | 447 | 450 | 450 | 454 | 447 | 41,593 |
| September 04, 2024 | 459 | 452 | 452 | 459 | 443 | 64,555 |
| September 03, 2024 | 470 | 462 | 462 | 480 | 462 | 91,073 |
| September 02, 2024 | 461 | 470 | 470 | 472 | 461 | 30,691 |
| August 30, 2024 | 458 | 461 | 461 | 465 | 457 | 80,192 |
| August 29, 2024 | 468 | 458 | 458 | 468 | 456 | 93,534 |
| August 28, 2024 | 469 | 468 | 468 | 473 | 465 | 57,307 |
| August 27, 2024 | 483 | 472 | 472 | 483 | 465 | 105,194 |
| August 26, 2024 | 482 | 486 | 486 | 487 | 477 | 73,923 |
| August 23, 2024 | 491 | 482 | 482 | 496 | 480 | 32,812 |
| August 22, 2024 | 488 | 491 | 491 | 491 | 486 | 34,937 |
| August 21, 2024 | 481 | 488 | 488 | 495 | 479 | 97,070 |
| August 20, 2024 | 474 | 481 | 481 | 485 | 467 | 126,343 |
| August 19, 2024 | 474 | 474 | 474 | 485 | 470 | 76,947 |
| August 16, 2024 | 475 | 472 | 472 | 475 | 466 | 42,265 |
| August 14, 2024 | 467 | 475 | 475 | 475 | 464 | 134,391 |
| August 13, 2024 | 461 | 465 | 465 | 469 | 457 | 50,103 |
| August 12, 2024 | 453 | 461 | 461 | 477 | 451 | 119,147 |
| August 09, 2024 | 435 | 452 | 452 | 478 | 435 | 359,316 |
| August 08, 2024 | 440 | 435 | 435 | 440 | 429 | 103,054 |
| August 07, 2024 | 429 | 440 | 440 | 442 | 429 | 78,272 |
| August 06, 2024 | 400 | 429 | 429 | 450 | 400 | 360,095 |
| August 05, 2024 | 486 | 425 | 425 | 487 | 409 | 317,563 |
| August 02, 2024 | 499 | 481 | 481 | 499 | 480 | 102,394 |
| August 01, 2024 | 490 | 499 | 499 | 500 | 490 | 37,466 |
| July 31, 2024 | 493 | 490 | 490 | 498 | 488 | 102,844 |
| July 30, 2024 | 505 | 495 | 495 | 507 | 495 | 46,736 |
| July 29, 2024 | 502 | 505 | 505 | 510 | 500 | 103,889 |
| July 26, 2024 | 494 | 502 | 502 | 502 | 492 | 80,126 |
| July 25, 2024 | 479 | 495 | 495 | 500 | 471 | 207,111 |
| July 24, 2024 | 490 | 488 | 488 | 493 | 486 | 63,228 |
| July 23, 2024 | 490 | 492 | 492 | 497 | 489 | 76,244 |
| July 22, 2024 | 496 | 494 | 494 | 497 | 489 | 108,547 |
| July 19, 2024 | 496 | 496 | 496 | 500 | 492 | 93,762 |
| July 18, 2024 | 500 | 500 | 500 | 507 | 492 | 97,749 |
| July 17, 2024 | 500 | 501 | 501 | 504 | 500 | 88,427 |
| July 16, 2024 | 501 | 501 | 501 | 505 | 496 | 256,582 |
| July 15, 2024 | 495 | 499 | 499 | 502 | 494 | 129,629 |
| July 12, 2024 | 496 | 495 | 495 | 496 | 492 | 62,707 |
| July 11, 2024 | 499 | 496 | 496 | 502 | 496 | 35,888 |
| July 10, 2024 | 505 | 499 | 499 | 505 | 489 | 166,846 |
| July 09, 2024 | 501 | 502 | 502 | 506 | 493 | 233,443 |
| July 08, 2024 | 501 | 500 | 500 | 502 | 498 | 61,832 |
| July 05, 2024 | 497 | 501 | 501 | 501 | 494 | 79,856 |
| July 04, 2024 | 504 | 497 | 497 | 504 | 491 | 174,170 |
| July 03, 2024 | 511 | 502 | 502 | 512 | 500 | 205,503 |
| July 02, 2024 | 518 | 511 | 511 | 519 | 507 | 65,061 |
| July 01, 2024 | 518 | 518 | 518 | 518 | 512 | 41,651 |
| June 28, 2024 | 519 | 518 | 518 | 523 | 516 | 52,076 |
| June 27, 2024 | 530 | 521 | 521 | 531 | 515 | 76,124 |
| June 26, 2024 | 515 | 520 | 520 | 527 | 508 | 186,687 |
| June 25, 2024 | 508 | 506 | 506 | 525 | 496 | 126,130 |
| June 24, 2024 | 511 | 501 | 501 | 519 | 501 | 152,679 |
| June 21, 2024 | 526 | 511 | 511 | 531 | 511 | 75,897 |
| June 20, 2024 | 521 | 525 | 525 | 531 | 514 | 149,514 |
| June 19, 2024 | 529 | 521 | 521 | 530 | 518 | 134,458 |
| June 18, 2024 | 532 | 529 | 529 | 536 | 528 | 107,258 |
| June 17, 2024 | 535 | 532 | 532 | 540 | 531 | 74,661 |
| June 14, 2024 | 550 | 535 | 535 | 550 | 535 | 63,852 |