13,960.00
+100(+0.72%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 18, 2025 | 13,860 | 13,960 | 13,960 | 14,070 | 13,850 | 2,695 |
April 17, 2025 | 13,750 | 13,860 | 13,860 | 13,860 | 13,740 | 3,656 |
April 16, 2025 | 13,710 | 13,740 | 13,740 | 13,970 | 13,680 | 724 |
April 15, 2025 | 13,130 | 13,890 | 13,890 | 13,900 | 13,000 | 6,635 |
April 14, 2025 | 13,390 | 13,400 | 13,400 | 13,500 | 13,270 | 883 |
April 11, 2025 | 13,380 | 13,380 | 13,380 | 13,380 | 13,250 | 531 |
April 10, 2025 | 13,040 | 13,380 | 13,380 | 13,460 | 12,920 | 1,402 |
April 09, 2025 | 13,090 | 12,960 | 12,960 | 13,090 | 12,900 | 973 |
April 08, 2025 | 12,800 | 13,090 | 13,090 | 13,090 | 12,800 | 434 |
April 07, 2025 | 13,450 | 13,020 | 13,020 | 13,450 | 12,800 | 855 |
April 04, 2025 | 13,460 | 13,450 | 13,450 | 13,460 | 13,310 | 801 |
April 03, 2025 | 13,490 | 13,460 | 13,460 | 13,490 | 12,960 | 1,056 |
April 02, 2025 | 13,710 | 13,450 | 13,450 | 13,750 | 13,450 | 2,733 |
April 01, 2025 | 13,030 | 13,720 | 13,720 | 13,970 | 13,030 | 3,908 |
March 31, 2025 | 13,400 | 13,030 | 13,030 | 13,400 | 13,030 | 366 |
March 28, 2025 | 13,720 | 13,400 | 13,400 | 14,290 | 13,400 | 914 |
March 27, 2025 | 13,810 | 13,690 | 13,690 | 13,900 | 13,680 | 3,017 |
March 26, 2025 | 13,930 | 13,810 | 13,810 | 14,140 | 13,810 | 3,725 |
March 25, 2025 | 13,870 | 14,000 | 14,000 | 14,210 | 13,680 | 2,915 |
March 24, 2025 | 13,850 | 13,920 | 13,920 | 13,960 | 13,790 | 1,201 |
March 21, 2025 | 13,930 | 13,960 | 13,960 | 14,000 | 13,800 | 570 |
March 20, 2025 | 14,030 | 13,940 | 13,940 | 14,030 | 13,800 | 3,499 |
March 19, 2025 | 13,840 | 14,040 | 14,040 | 14,040 | 13,820 | 1,326 |
March 18, 2025 | 13,890 | 13,840 | 13,840 | 13,900 | 13,840 | 1,772 |
March 17, 2025 | 14,000 | 13,890 | 13,890 | 14,000 | 13,890 | 191 |
March 14, 2025 | 14,040 | 14,000 | 14,000 | 14,190 | 13,960 | 24 |
March 13, 2025 | 14,160 | 14,190 | 14,190 | 14,200 | 13,910 | 2,974 |
March 12, 2025 | 13,930 | 14,200 | 14,200 | 14,300 | 13,900 | 2,970 |
March 11, 2025 | 14,320 | 13,940 | 13,940 | 14,320 | 13,930 | 2,434 |
March 10, 2025 | 13,690 | 14,320 | 14,320 | 14,450 | 13,690 | 11,784 |
March 07, 2025 | 13,680 | 13,690 | 13,690 | 13,710 | 13,680 | 905 |
March 06, 2025 | 13,740 | 13,720 | 13,720 | 13,740 | 13,700 | 314 |
March 05, 2025 | 13,740 | 13,740 | 13,740 | 13,750 | 13,700 | 335 |
March 04, 2025 | 13,770 | 13,750 | 13,750 | 13,770 | 13,750 | 1,001 |
February 28, 2025 | 13,890 | 13,770 | 13,770 | 13,900 | 13,760 | 677 |
February 27, 2025 | 13,970 | 13,890 | 13,890 | 13,970 | 13,770 | 3,133 |
February 26, 2025 | 13,880 | 14,050 | 14,050 | 14,070 | 13,880 | 1,526 |
February 25, 2025 | 13,840 | 13,870 | 13,870 | 13,900 | 13,840 | 754 |
February 24, 2025 | 13,850 | 13,830 | 13,830 | 13,860 | 13,810 | 193 |
February 21, 2025 | 13,780 | 13,880 | 13,880 | 13,910 | 13,780 | 939 |
February 20, 2025 | 13,750 | 13,810 | 13,810 | 13,820 | 13,740 | 240 |
February 19, 2025 | 13,740 | 13,770 | 13,770 | 13,770 | 13,710 | 2,403 |
February 18, 2025 | 13,850 | 13,770 | 13,770 | 13,850 | 13,750 | 1,382 |
February 17, 2025 | 13,750 | 13,780 | 13,780 | 13,830 | 13,720 | 1,696 |
February 14, 2025 | 13,810 | 13,790 | 13,790 | 13,830 | 13,750 | 2,665 |
February 13, 2025 | 13,890 | 13,860 | 13,860 | 13,890 | 13,840 | 2,100 |
February 12, 2025 | 14,090 | 13,900 | 13,900 | 14,090 | 13,900 | 8,967 |
February 11, 2025 | 14,150 | 14,140 | 14,140 | 14,150 | 14,030 | 3,709 |
February 10, 2025 | 14,170 | 14,160 | 14,160 | 14,170 | 14,000 | 1,370 |
February 07, 2025 | 14,190 | 14,170 | 14,170 | 14,190 | 14,120 | 216 |
February 06, 2025 | 14,120 | 14,200 | 14,200 | 14,370 | 13,950 | 3,537 |
February 05, 2025 | 14,170 | 14,120 | 14,120 | 14,240 | 14,040 | 5,811 |
February 04, 2025 | 14,470 | 14,170 | 14,170 | 14,540 | 14,170 | 4,146 |
February 03, 2025 | 14,380 | 14,470 | 14,470 | 14,480 | 14,080 | 5,646 |
January 31, 2025 | 14,370 | 14,500 | 14,500 | 14,510 | 14,290 | 1,457 |
January 24, 2025 | 13,930 | 14,300 | 14,300 | 14,300 | 13,930 | 1,724 |
January 23, 2025 | 13,740 | 13,910 | 13,910 | 13,910 | 13,710 | 2,986 |
January 22, 2025 | 13,580 | 13,710 | 13,710 | 13,770 | 13,560 | 5,191 |
January 21, 2025 | 13,500 | 13,580 | 13,580 | 13,650 | 13,390 | 927 |
January 20, 2025 | 13,380 | 13,370 | 13,370 | 13,590 | 13,360 | 1,236 |