756.00
+18(+2.44%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2025 | 756 | 756 | 756 | 756 | 756 | 0 |
| March 26, 2025 | 756 | 756 | 756 | 756 | 756 | 0 |
| March 25, 2025 | 756 | 756 | 756 | 756 | 756 | 0 |
| March 24, 2025 | 756 | 756 | 756 | 756 | 756 | 0 |
| March 21, 2025 | 756 | 756 | 756 | 756 | 756 | 0 |
| March 20, 2025 | 756 | 756 | 756 | 756 | 756 | 0 |
| March 19, 2025 | 738 | 756 | 756 | 757 | 738 | 24,206 |
| March 18, 2025 | 770 | 738 | 738 | 772 | 732 | 28,438 |
| March 17, 2025 | 751 | 743 | 743 | 751 | 736 | 20,398 |
| March 14, 2025 | 764 | 752 | 752 | 765 | 751 | 13,823 |
| March 13, 2025 | 779 | 765 | 765 | 779 | 765 | 10,205 |
| March 12, 2025 | 775 | 771 | 771 | 775 | 766 | 13,779 |
| March 11, 2025 | 770 | 774 | 774 | 780 | 760 | 14,073 |
| March 10, 2025 | 760 | 770 | 770 | 784 | 758 | 17,205 |
| March 07, 2025 | 764 | 760 | 760 | 764 | 736 | 74,938 |
| March 06, 2025 | 807 | 764 | 764 | 807 | 752 | 107,744 |
| March 05, 2025 | 800 | 782 | 782 | 826 | 780 | 92,448 |
| March 04, 2025 | 831 | 800 | 800 | 831 | 790 | 40,882 |
| February 28, 2025 | 881 | 825 | 825 | 881 | 824 | 183,596 |
| February 27, 2025 | 965 | 880 | 880 | 986 | 880 | 157,908 |
| February 26, 2025 | 956 | 965 | 965 | 974 | 941 | 65,238 |
| February 25, 2025 | 947 | 941 | 941 | 970 | 934 | 83,942 |
| February 24, 2025 | 915 | 925 | 925 | 955 | 900 | 61,964 |
| February 21, 2025 | 917 | 915 | 915 | 917 | 891 | 82,191 |
| February 20, 2025 | 955 | 900 | 900 | 955 | 894 | 58,943 |
| February 19, 2025 | 917 | 930 | 930 | 981 | 914 | 49,562 |
| February 18, 2025 | 935 | 925 | 925 | 956 | 918 | 42,483 |
| February 17, 2025 | 940 | 935 | 935 | 940 | 910 | 24,872 |
| February 14, 2025 | 943 | 930 | 930 | 950 | 910 | 37,513 |
| February 13, 2025 | 946 | 945 | 945 | 958 | 917 | 34,946 |
| February 12, 2025 | 954 | 945 | 945 | 970 | 930 | 34,282 |
| February 11, 2025 | 951 | 954 | 954 | 1,005 | 930 | 34,282 |
| February 10, 2025 | 973 | 952 | 952 | 1,013 | 930 | 71,942 |
| February 07, 2025 | 998 | 973 | 973 | 998 | 967 | 17,735 |
| February 06, 2025 | 975 | 998 | 998 | 1,019 | 975 | 32,040 |
| February 05, 2025 | 1,021 | 1,000 | 1,000 | 1,022 | 990 | 28,090 |
| February 04, 2025 | 969 | 1,021 | 1,021 | 1,021 | 908 | 65,310 |
| February 03, 2025 | 977 | 969 | 969 | 995 | 928 | 43,993 |
| January 31, 2025 | 1,005 | 977 | 977 | 1,005 | 965 | 30,123 |
| January 24, 2025 | 949 | 981 | 981 | 1,012 | 948 | 101,728 |
| January 23, 2025 | 916 | 950 | 950 | 969 | 916 | 29,791 |
| January 22, 2025 | 973 | 972 | 972 | 997 | 945 | 73,754 |
| January 21, 2025 | 959 | 973 | 973 | 1,040 | 939 | 120,492 |
| January 20, 2025 | 914 | 979 | 979 | 1,110 | 913 | 931,486 |
| January 17, 2025 | 1,070 | 913 | 913 | 1,130 | 895 | 1.09M |
| January 16, 2025 | 885 | 888 | 888 | 917 | 880 | 46,021 |
| January 15, 2025 | 920 | 885 | 885 | 920 | 880 | 13,157 |
| January 14, 2025 | 895 | 897 | 897 | 906 | 889 | 18,890 |
| January 13, 2025 | 889 | 894 | 894 | 898 | 861 | 10,098 |
| January 10, 2025 | 902 | 889 | 889 | 907 | 886 | 22,547 |
| January 09, 2025 | 906 | 898 | 898 | 906 | 887 | 23,613 |
| January 08, 2025 | 896 | 894 | 894 | 908 | 890 | 27,006 |
| January 07, 2025 | 910 | 906 | 906 | 915 | 891 | 37,506 |
| January 06, 2025 | 917 | 899 | 899 | 928 | 885 | 30,882 |
| January 03, 2025 | 886 | 901 | 901 | 927 | 886 | 117,203 |
| January 02, 2025 | 860 | 895 | 895 | 903 | 850 | 113,874 |
| December 30, 2024 | 752 | 858 | 858 | 917 | 736 | 581,511 |
| December 27, 2024 | 841 | 768 | 768 | 884 | 768 | 521,140 |
| December 26, 2024 | 925 | 842 | 842 | 927 | 839 | 307,176 |
| December 24, 2024 | 925 | 899 | 899 | 932 | 878 | 189,068 |