16,820.00
+40(+0.24%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 10, 2025 | 14,910 | 14,920 | 14,920 | 14,920 | 14,770 | 727 |
| February 07, 2025 | 14,980 | 14,770 | 14,770 | 15,060 | 14,770 | 1,026 |
| February 06, 2025 | 14,800 | 14,840 | 14,840 | 14,920 | 14,800 | 5,728 |
| February 05, 2025 | 14,870 | 14,790 | 14,790 | 15,040 | 14,790 | 1,877 |
| February 04, 2025 | 14,910 | 14,940 | 14,940 | 15,100 | 14,780 | 2,991 |
| February 03, 2025 | 14,720 | 15,030 | 15,030 | 15,140 | 14,720 | 2,138 |
| January 31, 2025 | 15,000 | 14,850 | 14,850 | 15,150 | 14,850 | 762 |
| January 24, 2025 | 14,820 | 15,000 | 15,000 | 15,100 | 14,820 | 2,345 |
| January 23, 2025 | 15,080 | 14,840 | 14,840 | 15,080 | 14,840 | 515 |
| January 22, 2025 | 15,250 | 14,930 | 14,930 | 15,250 | 14,830 | 911 |
| January 21, 2025 | 14,880 | 14,980 | 14,980 | 15,250 | 14,820 | 996 |
| January 20, 2025 | 14,980 | 14,880 | 14,880 | 14,980 | 14,870 | 393 |
| January 17, 2025 | 15,250 | 15,020 | 15,020 | 15,250 | 14,940 | 139 |
| January 16, 2025 | 15,110 | 15,060 | 15,060 | 15,110 | 14,990 | 781 |
| January 15, 2025 | 15,230 | 15,110 | 15,110 | 15,230 | 14,940 | 570 |
| January 14, 2025 | 14,890 | 15,090 | 15,090 | 15,250 | 14,890 | 470 |
| January 13, 2025 | 15,190 | 15,040 | 15,040 | 15,190 | 14,870 | 405 |
| January 10, 2025 | 15,030 | 15,050 | 15,050 | 15,260 | 14,950 | 1,434 |
| January 09, 2025 | 15,050 | 15,020 | 15,020 | 15,090 | 14,860 | 904 |
| January 08, 2025 | 15,190 | 15,050 | 15,050 | 15,390 | 14,990 | 3,745 |
| January 07, 2025 | 14,900 | 15,340 | 15,340 | 15,490 | 14,810 | 1,685 |
| January 06, 2025 | 15,380 | 14,900 | 14,900 | 15,380 | 14,900 | 1,431 |
| January 03, 2025 | 15,150 | 15,120 | 15,120 | 15,150 | 14,990 | 1,019 |
| January 02, 2025 | 14,850 | 15,000 | 15,000 | 15,260 | 14,500 | 861 |
| December 30, 2024 | 14,700 | 14,850 | 14,850 | 15,150 | 14,700 | 837 |
| December 27, 2024 | 14,870 | 14,800 | 14,800 | 14,920 | 14,700 | 1,441 |
| December 26, 2024 | 14,960 | 14,990 | 14,990 | 15,000 | 14,840 | 643 |
| December 24, 2024 | 15,050 | 15,000 | 15,000 | 15,050 | 14,830 | 506 |
| December 23, 2024 | 15,100 | 14,880 | 14,880 | 15,150 | 14,610 | 5,438 |
| December 20, 2024 | 15,230 | 15,010 | 15,010 | 15,230 | 14,910 | 1,849 |
| December 19, 2024 | 15,150 | 15,230 | 15,230 | 15,500 | 14,880 | 1,404 |
| December 18, 2024 | 15,020 | 15,170 | 15,170 | 15,170 | 14,930 | 2,269 |
| December 17, 2024 | 15,040 | 15,010 | 15,010 | 15,200 | 15,010 | 1,192 |
| December 16, 2024 | 15,050 | 15,040 | 15,040 | 15,180 | 14,830 | 2,507 |
| December 13, 2024 | 15,110 | 14,790 | 14,790 | 15,110 | 14,510 | 1,144 |
| December 12, 2024 | 15,090 | 15,110 | 15,110 | 15,190 | 14,790 | 9,753 |
| December 11, 2024 | 14,370 | 15,090 | 15,090 | 15,090 | 14,370 | 22,648 |
| December 10, 2024 | 14,130 | 14,370 | 14,370 | 14,840 | 14,130 | 5,738 |
| December 09, 2024 | 14,450 | 14,130 | 14,130 | 14,900 | 14,130 | 21,713 |
| December 06, 2024 | 15,400 | 15,080 | 15,080 | 15,600 | 14,700 | 5,655 |
| December 05, 2024 | 15,630 | 15,400 | 15,400 | 16,140 | 15,100 | 2,942 |
| December 04, 2024 | 16,130 | 15,790 | 15,790 | 16,130 | 15,100 | 3,125 |
| December 03, 2024 | 16,060 | 16,130 | 16,130 | 16,300 | 15,890 | 4,490 |
| December 02, 2024 | 16,100 | 16,170 | 16,170 | 16,260 | 15,850 | 4,004 |
| November 29, 2024 | 16,120 | 16,120 | 16,120 | 16,320 | 15,850 | 1,472 |
| November 28, 2024 | 16,060 | 16,120 | 16,120 | 16,340 | 15,920 | 3,787 |
| November 27, 2024 | 16,310 | 16,060 | 16,060 | 16,590 | 16,010 | 1,638 |
| November 26, 2024 | 16,120 | 16,470 | 16,470 | 16,470 | 15,940 | 1,511 |
| November 25, 2024 | 16,300 | 16,100 | 16,100 | 16,470 | 15,880 | 4,512 |
| November 22, 2024 | 15,970 | 16,060 | 16,060 | 16,410 | 15,890 | 12,788 |
| November 21, 2024 | 16,000 | 15,970 | 15,970 | 16,450 | 15,910 | 9,156 |
| November 20, 2024 | 16,460 | 16,030 | 16,030 | 16,460 | 15,960 | 3,046 |
| November 19, 2024 | 16,490 | 16,450 | 16,450 | 16,500 | 16,410 | 336 |
| November 18, 2024 | 15,510 | 16,440 | 16,440 | 16,440 | 15,400 | 4,741 |
| November 15, 2024 | 15,990 | 15,510 | 15,510 | 16,000 | 15,510 | 2,591 |
| November 14, 2024 | 15,630 | 15,990 | 15,990 | 16,160 | 15,630 | 2,714 |
| November 13, 2024 | 15,650 | 15,630 | 15,630 | 15,770 | 15,350 | 1,133 |
| November 12, 2024 | 16,000 | 15,770 | 15,770 | 16,000 | 15,300 | 3,229 |
| November 11, 2024 | 16,290 | 16,000 | 16,000 | 16,300 | 15,780 | 1,809 |
| November 08, 2024 | 16,140 | 16,290 | 16,290 | 16,460 | 16,130 | 376 |