749.00
+6(+0.81%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2025 | 743 | 749 | 749 | 755 | 735 | 51,421 |
| January 15, 2025 | 744 | 743 | 743 | 745 | 732 | 27,135 |
| January 14, 2025 | 743 | 744 | 744 | 756 | 736 | 42,410 |
| January 13, 2025 | 738 | 745 | 745 | 757 | 727 | 80,952 |
| January 10, 2025 | 739 | 740 | 740 | 750 | 729 | 18,978 |
| January 09, 2025 | 738 | 736 | 736 | 738 | 720 | 13,951 |
| January 08, 2025 | 733 | 738 | 738 | 743 | 726 | 47,237 |
| January 07, 2025 | 727 | 733 | 733 | 735 | 717 | 89,700 |
| January 06, 2025 | 716 | 723 | 723 | 723 | 713 | 47,521 |
| January 03, 2025 | 721 | 713 | 713 | 721 | 709 | 14,099 |
| January 02, 2025 | 694 | 714 | 714 | 720 | 689 | 21,660 |
| December 30, 2024 | 693 | 694 | 694 | 720 | 689 | 71,195 |
| December 27, 2024 | 705 | 693 | 693 | 715 | 690 | 27,185 |
| December 26, 2024 | 705 | 705 | 685 | 727 | 700 | 81,210 |
| December 24, 2024 | 696 | 703 | 683.06 | 727 | 696 | 88,045 |
| December 23, 2024 | 686 | 695 | 675.28 | 725 | 686 | 27,792 |
| December 20, 2024 | 710 | 686 | 666.54 | 710 | 686 | 40,526 |
| December 19, 2024 | 701 | 712 | 712 | 719 | 701 | 10,893 |
| December 18, 2024 | 707 | 709 | 709 | 712 | 697 | 80,936 |
| December 17, 2024 | 722 | 707 | 707 | 722 | 699 | 39,219 |
| December 16, 2024 | 705 | 704 | 704 | 720 | 701 | 83,232 |
| December 13, 2024 | 714 | 704 | 704 | 724 | 703 | 43,836 |
| December 12, 2024 | 702 | 714 | 714 | 719 | 690 | 40,209 |
| December 11, 2024 | 671 | 702 | 702 | 720 | 662 | 66,817 |
| December 10, 2024 | 655 | 670 | 670 | 732 | 621 | 195,804 |
| December 09, 2024 | 680 | 665 | 665 | 680 | 636 | 52,266 |
| December 06, 2024 | 676 | 680 | 680 | 733 | 647 | 89,297 |
| December 05, 2024 | 677 | 680 | 680 | 681 | 665 | 35,596 |
| December 04, 2024 | 682 | 682 | 682 | 684 | 667 | 33,289 |
| December 03, 2024 | 683 | 682 | 682 | 686 | 656 | 50,890 |
| December 02, 2024 | 690 | 689 | 689 | 696 | 685 | 46,497 |
| November 29, 2024 | 712 | 700 | 700 | 712 | 686 | 30,427 |
| November 28, 2024 | 740 | 700 | 700 | 740 | 699 | 100,758 |
| November 27, 2024 | 705 | 698 | 698 | 710 | 692 | 82,269 |
| November 26, 2024 | 714 | 705 | 705 | 714 | 701 | 20,558 |
| November 25, 2024 | 709 | 706 | 706 | 714 | 703 | 12,606 |
| November 22, 2024 | 717 | 709 | 709 | 718 | 707 | 24,184 |
| November 21, 2024 | 704 | 709 | 709 | 716 | 704 | 12,454 |
| November 20, 2024 | 700 | 704 | 704 | 719 | 700 | 7,807 |
| November 19, 2024 | 704 | 703 | 703 | 713 | 692 | 44,365 |
| November 18, 2024 | 695 | 694 | 694 | 695 | 687 | 967 |
| November 15, 2024 | 690 | 692 | 692 | 694 | 677 | 22,387 |
| November 14, 2024 | 705 | 690 | 690 | 726 | 690 | 38,484 |
| November 13, 2024 | 733 | 705 | 705 | 747 | 705 | 48,612 |
| November 12, 2024 | 740 | 738 | 738 | 740 | 728 | 18,959 |
| November 11, 2024 | 750 | 740 | 740 | 763 | 735 | 22,403 |
| November 08, 2024 | 741 | 750 | 750 | 757 | 741 | 42,361 |
| November 07, 2024 | 739 | 741 | 741 | 757 | 727 | 30,994 |
| November 06, 2024 | 733 | 739 | 739 | 758 | 733 | 19,860 |
| November 05, 2024 | 726 | 738 | 738 | 741 | 726 | 67,211 |
| November 04, 2024 | 730 | 733 | 733 | 739 | 730 | 32,293 |
| November 01, 2024 | 742 | 730 | 730 | 766 | 730 | 84,723 |
| October 31, 2024 | 740 | 742 | 742 | 744 | 735 | 20,159 |
| October 30, 2024 | 734 | 740 | 740 | 753 | 729 | 24,442 |
| October 29, 2024 | 730 | 730 | 730 | 738 | 725 | 39,050 |
| October 28, 2024 | 725 | 730 | 730 | 737 | 725 | 46,502 |
| October 25, 2024 | 730 | 730 | 730 | 772 | 724 | 49,928 |
| October 24, 2024 | 738 | 730 | 730 | 738 | 725 | 23,367 |
| October 23, 2024 | 731 | 738 | 738 | 739 | 729 | 18,201 |
| October 22, 2024 | 749 | 739 | 739 | 780 | 721 | 63,281 |