15,020.00
-30(-0.20%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 16, 2024 | 17,770 | 16,850 | 16,850 | 17,770 | 16,560 | 4,260 |
October 15, 2024 | 17,000 | 17,840 | 17,840 | 18,200 | 17,000 | 16,085 |
October 14, 2024 | 17,100 | 17,000 | 17,000 | 17,100 | 16,910 | 544 |
October 11, 2024 | 17,100 | 17,110 | 17,110 | 17,400 | 17,060 | 1,606 |
October 10, 2024 | 16,780 | 17,240 | 17,240 | 17,250 | 16,780 | 904 |
October 08, 2024 | 16,520 | 16,780 | 16,780 | 16,830 | 16,520 | 1,411 |
October 07, 2024 | 16,520 | 16,660 | 16,660 | 16,660 | 16,500 | 343 |
October 04, 2024 | 16,890 | 16,650 | 16,650 | 16,890 | 16,550 | 1,492 |
October 02, 2024 | 16,230 | 16,890 | 16,890 | 17,850 | 16,110 | 3,098 |
September 30, 2024 | 16,830 | 16,230 | 16,230 | 17,740 | 16,230 | 3,928 |
September 27, 2024 | 17,120 | 17,060 | 17,060 | 17,120 | 16,850 | 1,616 |
September 26, 2024 | 17,140 | 17,120 | 17,120 | 17,290 | 16,940 | 1,399 |
September 25, 2024 | 17,160 | 17,130 | 17,130 | 17,200 | 17,100 | 681 |
September 24, 2024 | 17,000 | 17,150 | 17,150 | 17,160 | 16,920 | 859 |
September 23, 2024 | 17,330 | 17,140 | 17,140 | 17,490 | 17,140 | 308 |
September 20, 2024 | 17,480 | 17,330 | 17,330 | 17,590 | 17,000 | 2,550 |
September 19, 2024 | 16,270 | 16,890 | 16,890 | 17,240 | 16,270 | 2,254 |
September 13, 2024 | 15,860 | 16,270 | 16,270 | 16,390 | 15,850 | 1,395 |
September 12, 2024 | 15,270 | 15,710 | 15,710 | 16,190 | 15,270 | 1,908 |
September 11, 2024 | 15,020 | 15,450 | 15,450 | 15,910 | 15,020 | 314 |
September 10, 2024 | 14,750 | 15,010 | 15,010 | 15,200 | 14,680 | 1,653 |
September 09, 2024 | 14,880 | 14,750 | 14,750 | 15,390 | 14,010 | 2,850 |
September 08, 2024 | 14,880 | 14,750 | 14,750 | 15,390 | 14,010 | 2,850 |
September 06, 2024 | 15,530 | 15,000 | 15,000 | 15,670 | 15,000 | 769 |
September 05, 2024 | 15,740 | 15,660 | 15,660 | 16,150 | 15,660 | 4,575 |
September 04, 2024 | 15,730 | 15,820 | 15,820 | 16,110 | 15,510 | 792 |
September 03, 2024 | 15,860 | 15,730 | 15,730 | 15,860 | 15,700 | 941 |
September 02, 2024 | 15,740 | 15,860 | 15,860 | 16,120 | 15,510 | 1,234 |
August 30, 2024 | 15,750 | 15,740 | 15,740 | 16,000 | 15,740 | 576 |
August 29, 2024 | 16,000 | 15,900 | 15,900 | 16,600 | 15,880 | 2,465 |
August 28, 2024 | 16,350 | 16,010 | 16,010 | 16,810 | 16,010 | 1,027 |
August 27, 2024 | 15,880 | 16,490 | 16,490 | 16,490 | 15,530 | 657 |
August 26, 2024 | 15,970 | 16,010 | 16,010 | 16,040 | 15,840 | 1,583 |
August 23, 2024 | 16,030 | 16,010 | 16,010 | 16,030 | 15,960 | 334 |
August 22, 2024 | 16,230 | 16,170 | 16,170 | 16,350 | 16,050 | 1,958 |
August 21, 2024 | 16,810 | 16,390 | 16,390 | 16,990 | 16,390 | 1,112 |
August 20, 2024 | 17,140 | 16,810 | 16,810 | 17,150 | 16,600 | 1,696 |
August 19, 2024 | 16,480 | 16,570 | 16,570 | 16,670 | 16,480 | 1,091 |
August 16, 2024 | 16,630 | 16,320 | 16,320 | 16,960 | 16,310 | 5,298 |
August 14, 2024 | 15,800 | 16,630 | 16,630 | 17,160 | 15,800 | 7,792 |
August 13, 2024 | 15,850 | 15,810 | 15,810 | 15,850 | 15,380 | 8,283 |
August 12, 2024 | 15,340 | 15,780 | 15,780 | 15,920 | 15,340 | 3,259 |
August 09, 2024 | 15,140 | 15,340 | 15,340 | 15,370 | 15,110 | 6,476 |
August 08, 2024 | 15,240 | 15,290 | 15,290 | 15,530 | 15,050 | 7,856 |
August 07, 2024 | 15,000 | 15,240 | 15,240 | 15,500 | 15,000 | 10,648 |
August 06, 2024 | 13,700 | 15,540 | 15,540 | 15,790 | 13,700 | 8,011 |
August 05, 2024 | 17,050 | 15,200 | 15,200 | 17,050 | 15,200 | 8,506 |
August 02, 2024 | 17,440 | 17,190 | 17,190 | 17,450 | 17,050 | 2,693 |
August 01, 2024 | 17,540 | 17,440 | 17,440 | 18,290 | 17,420 | 786 |
July 31, 2024 | 17,410 | 17,540 | 17,540 | 17,590 | 17,410 | 2,403 |
July 30, 2024 | 17,520 | 17,520 | 17,520 | 17,690 | 17,500 | 2,280 |
July 29, 2024 | 17,730 | 17,700 | 17,700 | 17,730 | 17,550 | 649 |
July 26, 2024 | 17,590 | 17,730 | 17,730 | 17,780 | 17,530 | 964 |
July 25, 2024 | 18,000 | 17,730 | 17,730 | 18,000 | 17,620 | 700 |
July 24, 2024 | 17,720 | 17,750 | 17,750 | 18,280 | 17,600 | 1,838 |
July 23, 2024 | 17,620 | 17,730 | 17,730 | 17,730 | 17,560 | 1,656 |
July 22, 2024 | 17,790 | 17,730 | 17,730 | 17,810 | 17,640 | 514 |
July 19, 2024 | 17,870 | 17,790 | 17,790 | 17,870 | 17,720 | 2,359 |
July 18, 2024 | 18,050 | 17,870 | 17,870 | 18,050 | 17,860 | 1,677 |
July 17, 2024 | 18,000 | 17,920 | 17,920 | 18,140 | 17,910 | 2,630 |