7,050.00
+270(+3.98%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 14, 2025 | 6,600 | 7,050 | 7,050 | 7,120 | 6,580 | 694,225 |
| March 13, 2025 | 7,050 | 6,780 | 6,780 | 7,105 | 6,540 | 646,976 |
| March 12, 2025 | 7,190 | 7,000 | 7,000 | 7,480 | 6,910 | 573,150 |
| March 11, 2025 | 7,300 | 7,170 | 7,170 | 7,850 | 7,020 | 964,470 |
| March 10, 2025 | 6,600 | 7,460 | 7,460 | 7,980 | 6,330 | 1.88M |
| March 07, 2025 | 7,900 | 6,990 | 6,990 | 8,100 | 6,260 | 2.25M |
| March 06, 2025 | 6,710 | 7,750 | 7,750 | 7,980 | 6,430 | 1.99M |
| March 05, 2025 | 7,070 | 6,800 | 6,800 | 7,220 | 6,370 | 1.11M |
| March 04, 2025 | 7,830 | 7,070 | 7,070 | 8,240 | 6,780 | 1.96M |
| February 28, 2025 | 7,040 | 7,510 | 7,510 | 8,450 | 7,010 | 5.81M |
| February 27, 2025 | 5,540 | 7,120 | 7,120 | 7,200 | 5,420 | 4.87M |
| February 26, 2025 | 5,080 | 5,540 | 5,540 | 6,300 | 4,930 | 2.66M |
| February 25, 2025 | 5,040 | 5,140 | 5,140 | 5,640 | 4,920 | 1.14M |
| February 24, 2025 | 4,980 | 5,130 | 5,130 | 5,180 | 4,555 | 1.15M |
| February 21, 2025 | 5,000 | 5,110 | 5,110 | 5,250 | 4,585 | 2.55M |
| February 20, 2025 | 3,820 | 4,945 | 4,945 | 4,945 | 3,820 | 3.16M |
| February 19, 2025 | 3,795 | 3,805 | 3,805 | 3,955 | 3,635 | 392,817 |
| February 18, 2025 | 3,770 | 3,745 | 3,745 | 3,865 | 3,730 | 228,166 |
| February 17, 2025 | 4,150 | 3,875 | 3,875 | 4,150 | 3,720 | 587,829 |
| February 14, 2025 | 4,290 | 4,215 | 4,215 | 4,290 | 4,090 | 158,853 |
| February 13, 2025 | 4,155 | 4,285 | 4,285 | 4,380 | 4,000 | 407,403 |
| February 12, 2025 | 3,985 | 4,155 | 4,155 | 4,230 | 3,955 | 818,271 |
| February 11, 2025 | 3,645 | 3,985 | 3,985 | 3,990 | 3,605 | 376,749 |
| February 10, 2025 | 3,725 | 3,645 | 3,645 | 3,950 | 3,490 | 350,351 |
| February 07, 2025 | 3,735 | 3,590 | 3,590 | 3,925 | 3,550 | 184,582 |
| February 06, 2025 | 3,780 | 3,735 | 3,735 | 4,120 | 3,600 | 1.03M |
| February 05, 2025 | 3,655 | 3,770 | 3,770 | 3,770 | 3,460 | 377,418 |
| February 04, 2025 | 3,705 | 3,695 | 3,695 | 3,950 | 3,645 | 725,014 |
| February 03, 2025 | 3,885 | 3,560 | 3,560 | 3,995 | 3,555 | 797,863 |
| January 31, 2025 | 3,575 | 4,010 | 4,010 | 4,485 | 3,565 | 4.61M |
| January 24, 2025 | 4,120 | 3,590 | 3,590 | 4,510 | 3,350 | 4.78M |
| January 23, 2025 | 3,350 | 3,965 | 3,965 | 3,965 | 3,150 | 5.77M |
| January 22, 2025 | 2,545 | 3,050 | 3,050 | 3,050 | 2,525 | 1M |
| January 21, 2025 | 2,650 | 2,535 | 2,535 | 2,650 | 2,535 | 8,925 |
| January 20, 2025 | 2,570 | 2,635 | 2,635 | 2,695 | 2,515 | 48,341 |
| January 17, 2025 | 2,525 | 2,570 | 2,570 | 2,570 | 2,520 | 1,236 |
| January 16, 2025 | 2,525 | 2,525 | 2,525 | 2,540 | 2,510 | 4,003 |
| January 15, 2025 | 2,570 | 2,525 | 2,525 | 2,570 | 2,525 | 3,855 |
| January 14, 2025 | 2,535 | 2,570 | 2,570 | 2,585 | 2,530 | 3,389 |
| January 13, 2025 | 2,515 | 2,545 | 2,545 | 2,545 | 2,505 | 5,508 |
| January 10, 2025 | 2,505 | 2,515 | 2,515 | 2,565 | 2,505 | 21,192 |
| January 09, 2025 | 2,530 | 2,505 | 2,505 | 2,535 | 2,470 | 17,604 |
| January 08, 2025 | 2,495 | 2,515 | 2,515 | 2,525 | 2,490 | 7,971 |
| January 07, 2025 | 2,520 | 2,485 | 2,485 | 2,855 | 2,485 | 365,372 |
| January 06, 2025 | 2,475 | 2,505 | 2,505 | 2,505 | 2,475 | 5,132 |
| January 03, 2025 | 2,490 | 2,475 | 2,475 | 2,550 | 2,475 | 7,867 |
| January 02, 2025 | 2,525 | 2,475 | 2,475 | 2,525 | 2,460 | 5,662 |
| December 30, 2024 | 2,560 | 2,525 | 2,525 | 2,560 | 2,520 | 1,289 |
| December 27, 2024 | 2,530 | 2,555 | 2,555 | 2,595 | 2,530 | 1,803 |
| December 26, 2024 | 2,545 | 2,600 | 2,450 | 2,600 | 2,540 | 3,972 |
| December 24, 2024 | 2,520 | 2,555 | 2,407.6 | 2,555 | 2,520 | 6,033 |
| December 23, 2024 | 2,540 | 2,520 | 2,374.62 | 2,545 | 2,510 | 6,983 |
| December 20, 2024 | 2,565 | 2,560 | 2,412.31 | 2,590 | 2,490 | 10,939 |
| December 19, 2024 | 2,570 | 2,595 | 2,445.29 | 2,620 | 2,565 | 1,788 |
| December 18, 2024 | 2,585 | 2,620 | 2,468.85 | 2,620 | 2,555 | 2,822 |
| December 17, 2024 | 2,575 | 2,610 | 2,459.42 | 2,610 | 2,560 | 3,880 |
| December 16, 2024 | 2,585 | 2,600 | 2,450 | 2,600 | 2,540 | 3,174 |
| December 13, 2024 | 2,540 | 2,580 | 2,431.15 | 2,580 | 2,515 | 4,493 |
| December 12, 2024 | 2,500 | 2,540 | 2,393.46 | 2,545 | 2,475 | 4,655 |
| December 11, 2024 | 2,435 | 2,500 | 2,355.77 | 2,500 | 2,435 | 2,634 |