11.00
-4(-26.67%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 04, 2024 | 624 | 585 | 585 | 637 | 580 | 6.94M |
| April 03, 2024 | 675 | 637 | 637 | 675 | 590 | 11.52M |
| April 02, 2024 | 778 | 685 | 685 | 850 | 680 | 51.69M |
| April 01, 2024 | 640 | 683 | 683 | 683 | 602 | 22.08M |
| March 29, 2024 | 550 | 526 | 526 | 578 | 519 | 4.84M |
| March 28, 2024 | 567 | 553 | 553 | 585 | 539 | 3.3M |
| March 27, 2024 | 606 | 570 | 570 | 619 | 565 | 4.09M |
| March 26, 2024 | 628 | 598 | 598 | 698 | 593 | 8.52M |
| March 25, 2024 | 655 | 628 | 628 | 659 | 555 | 14.57M |
| March 22, 2024 | 720 | 701 | 701 | 836 | 687 | 16.02M |
| March 21, 2024 | 889 | 884 | 884 | 890 | 879 | 1.39M |
| March 20, 2024 | 889 | 888 | 888 | 901 | 886 | 1.24M |
| March 19, 2024 | 906 | 893 | 893 | 907 | 890 | 1.22M |
| March 18, 2024 | 957 | 911 | 911 | 957 | 910 | 2.19M |
| March 15, 2024 | 908 | 964 | 964 | 1,024 | 908 | 8.09M |
| March 14, 2024 | 900 | 898 | 898 | 910 | 895 | 737,905 |
| March 13, 2024 | 903 | 913 | 913 | 938 | 888 | 1.23M |
| March 12, 2024 | 893 | 905 | 905 | 907 | 889 | 613,157 |
| March 11, 2024 | 901 | 902 | 902 | 907 | 880 | 711,463 |
| March 08, 2024 | 900 | 904 | 904 | 925 | 895 | 900,690 |
| March 07, 2024 | 935 | 900 | 900 | 950 | 895 | 1.22M |
| March 06, 2024 | 898 | 930 | 930 | 1,070 | 874 | 6.01M |
| March 05, 2024 | 908 | 902 | 902 | 912 | 901 | 686,564 |
| March 04, 2024 | 937 | 908 | 908 | 937 | 901 | 1.36M |
| February 29, 2024 | 948 | 937 | 937 | 990 | 930 | 1.18M |
| February 28, 2024 | 954 | 953 | 953 | 986 | 950 | 732,450 |
| February 27, 2024 | 1,008 | 969 | 969 | 1,015 | 964 | 1.39M |
| February 26, 2024 | 950 | 1,018 | 1,018 | 1,044 | 941 | 3.48M |
| February 23, 2024 | 963 | 950 | 950 | 963 | 941 | 1.1M |
| February 22, 2024 | 983 | 963 | 963 | 985 | 963 | 799,235 |
| February 21, 2024 | 995 | 975 | 975 | 995 | 975 | 1.48M |
| February 20, 2024 | 1,025 | 1,000 | 1,000 | 1,053 | 989 | 1.8M |
| February 19, 2024 | 1,013 | 1,009 | 1,009 | 1,027 | 1,000 | 1.11M |
| February 16, 2024 | 1,047 | 1,029 | 1,029 | 1,063 | 1,000 | 1.59M |
| February 15, 2024 | 1,062 | 1,038 | 1,038 | 1,063 | 1,018 | 1.69M |
| February 14, 2024 | 1,073 | 1,060 | 1,060 | 1,079 | 1,010 | 3.09M |
| February 13, 2024 | 907 | 1,074 | 1,074 | 1,125 | 902 | 13.28M |
| February 08, 2024 | 918 | 907 | 907 | 924 | 905 | 638,585 |
| February 07, 2024 | 914 | 916 | 916 | 937 | 908 | 990,819 |
| February 06, 2024 | 904 | 910 | 910 | 925 | 889 | 997,228 |
| February 05, 2024 | 945 | 929 | 929 | 950 | 928 | 950,268 |
| February 02, 2024 | 947 | 943 | 943 | 966 | 939 | 1.1M |
| February 01, 2024 | 969 | 947 | 947 | 971 | 939 | 1.11M |
| January 31, 2024 | 986 | 972 | 972 | 998 | 972 | 557,693 |
| January 30, 2024 | 977 | 988 | 988 | 1,012 | 972 | 1.18M |
| January 29, 2024 | 985 | 972 | 972 | 1,006 | 971 | 1.08M |
| January 26, 2024 | 981 | 992 | 992 | 1,002 | 979 | 804,657 |
| January 25, 2024 | 1,001 | 997 | 997 | 1,005 | 973 | 1.24M |
| January 24, 2024 | 1,038 | 1,000 | 1,000 | 1,043 | 999 | 1.05M |
| January 23, 2024 | 1,000 | 1,038 | 1,038 | 1,043 | 1,000 | 1.42M |
| January 22, 2024 | 1,016 | 1,010 | 1,010 | 1,025 | 997 | 1.66M |
| January 19, 2024 | 1,029 | 1,017 | 1,017 | 1,057 | 1,012 | 1.33M |
| January 18, 2024 | 1,038 | 1,028 | 1,028 | 1,058 | 1,020 | 1.22M |
| January 17, 2024 | 1,074 | 1,039 | 1,039 | 1,078 | 1,034 | 1.14M |
| January 16, 2024 | 1,085 | 1,078 | 1,078 | 1,102 | 1,074 | 916,970 |
| January 15, 2024 | 1,099 | 1,084 | 1,084 | 1,111 | 1,080 | 1.19M |
| January 12, 2024 | 1,152 | 1,111 | 1,111 | 1,165 | 1,110 | 1.17M |
| January 11, 2024 | 1,131 | 1,152 | 1,152 | 1,164 | 1,129 | 1.17M |
| January 10, 2024 | 1,160 | 1,131 | 1,131 | 1,160 | 1,116 | 1.77M |
| January 09, 2024 | 1,164 | 1,158 | 1,158 | 1,174 | 1,155 | 1.18M |