505.00
+7(+1.41%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 501 | 505 | 505 | 510 | 497 | 270,457 |
| February 04, 2025 | 489 | 498 | 498 | 503 | 483 | 225,434 |
| February 03, 2025 | 490 | 491 | 491 | 500 | 470 | 451,983 |
| January 31, 2025 | 515 | 500 | 500 | 527 | 500 | 619,920 |
| January 24, 2025 | 498 | 515 | 515 | 607 | 498 | 6.8M |
| January 23, 2025 | 489 | 498 | 498 | 511 | 489 | 868,331 |
| January 22, 2025 | 511 | 489 | 489 | 527 | 489 | 552,838 |
| January 21, 2025 | 510 | 517 | 517 | 529 | 492 | 619,482 |
| January 20, 2025 | 547 | 503 | 503 | 547 | 493 | 1.06M |
| January 17, 2025 | 533 | 547 | 547 | 574 | 528 | 1.5M |
| January 16, 2025 | 503 | 537 | 537 | 579 | 497 | 4.25M |
| January 15, 2025 | 487 | 508 | 508 | 509 | 476 | 351,890 |
| January 14, 2025 | 481 | 490 | 490 | 490 | 464 | 564,273 |
| January 13, 2025 | 501 | 481 | 481 | 525 | 478 | 765,375 |
| January 10, 2025 | 530 | 511 | 511 | 531 | 505 | 735,169 |
| January 09, 2025 | 547 | 535 | 535 | 565 | 531 | 1.17M |
| January 08, 2025 | 524 | 559 | 559 | 606 | 503 | 6.15M |
| January 07, 2025 | 485 | 525 | 525 | 525 | 470 | 1.34M |
| January 06, 2025 | 495 | 490 | 490 | 505 | 465 | 1.32M |
| January 03, 2025 | 439 | 494 | 494 | 523 | 439 | 4.39M |
| January 02, 2025 | 426 | 437 | 437 | 447 | 426 | 98,792 |
| December 30, 2024 | 420 | 425 | 425 | 429 | 403 | 180,435 |
| December 27, 2024 | 450 | 428 | 428 | 450 | 406 | 296,266 |
| December 26, 2024 | 454 | 454 | 454 | 464 | 427 | 172,003 |
| December 24, 2024 | 445 | 448 | 448 | 460 | 429 | 308,241 |
| December 23, 2024 | 422 | 442 | 442 | 448 | 401 | 533,749 |
| December 20, 2024 | 459 | 439 | 439 | 464 | 421 | 451,598 |
| December 19, 2024 | 483 | 471 | 471 | 493 | 462 | 452,457 |
| December 18, 2024 | 459 | 487 | 487 | 514 | 459 | 2.7M |
| December 17, 2024 | 409 | 455 | 455 | 488 | 402 | 3.24M |
| December 16, 2024 | 418 | 409 | 409 | 418 | 407 | 58,327 |
| December 13, 2024 | 410 | 412 | 412 | 416 | 403 | 111,426 |
| December 12, 2024 | 408 | 405 | 405 | 414 | 404 | 86,916 |
| December 11, 2024 | 380 | 405 | 405 | 406 | 380 | 87,942 |
| December 10, 2024 | 368 | 380 | 380 | 385 | 368 | 62,289 |
| December 09, 2024 | 400 | 368 | 368 | 402 | 362 | 347,874 |
| December 06, 2024 | 403 | 403 | 403 | 414 | 394 | 149,871 |
| December 05, 2024 | 414 | 403 | 403 | 417 | 402 | 82,662 |
| December 04, 2024 | 408 | 417 | 417 | 417 | 400 | 122,407 |
| December 03, 2024 | 400 | 415 | 415 | 421 | 400 | 115,955 |
| December 02, 2024 | 446 | 417 | 417 | 446 | 417 | 154,786 |
| November 29, 2024 | 451 | 447 | 447 | 451 | 435 | 58,604 |
| November 28, 2024 | 438 | 447 | 447 | 460 | 437 | 124,357 |
| November 27, 2024 | 442 | 443 | 443 | 443 | 431 | 110,460 |
| November 26, 2024 | 449 | 440 | 440 | 450 | 436 | 40,448 |
| November 25, 2024 | 440 | 442 | 442 | 443 | 431 | 134,493 |
| November 22, 2024 | 445 | 442 | 442 | 448 | 438 | 91,556 |
| November 21, 2024 | 438 | 445 | 445 | 446 | 432 | 69,522 |
| November 20, 2024 | 437 | 442 | 442 | 451 | 432 | 120,970 |
| November 19, 2024 | 451 | 441 | 441 | 460 | 432 | 136,728 |
| November 18, 2024 | 422 | 460 | 460 | 480 | 422 | 644,477 |
| November 15, 2024 | 385 | 421 | 421 | 424 | 385 | 554,766 |
| November 14, 2024 | 382 | 385 | 385 | 388 | 373 | 100,341 |
| November 13, 2024 | 387 | 382 | 382 | 392 | 380 | 189,393 |
| November 12, 2024 | 402 | 392 | 392 | 407 | 384 | 262,875 |
| November 11, 2024 | 421 | 407 | 407 | 421 | 407 | 104,602 |
| November 08, 2024 | 419 | 418 | 418 | 427 | 416 | 117,696 |
| November 07, 2024 | 433 | 421 | 421 | 433 | 418 | 80,926 |
| November 06, 2024 | 436 | 433 | 433 | 440 | 428 | 100,672 |
| November 05, 2024 | 433 | 433 | 433 | 437 | 430 | 147,554 |