3,640.00
-55(-1.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 3,705 | 3,695 | 3,695 | 3,950 | 3,645 | 732,005 |
| 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 | 1,218 |
| 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 | 2,073 |
| December 26, 2024 | 2,545 | 2,600 | 2,450 | 2,600 | 2,540 | 3,972 |
| December 24, 2024 | 2,520 | 2,555 | 2,555 | 2,555 | 2,520 | 6,023 |
| December 23, 2024 | 2,540 | 2,520 | 2,520 | 2,545 | 2,510 | 7,694 |
| December 20, 2024 | 2,565 | 2,560 | 2,560 | 2,590 | 2,490 | 11,772 |
| December 19, 2024 | 2,570 | 2,595 | 2,595 | 2,620 | 2,565 | 1,874 |
| December 18, 2024 | 2,585 | 2,620 | 2,620 | 2,620 | 2,555 | 2,822 |
| December 17, 2024 | 2,575 | 2,610 | 2,610 | 2,610 | 2,560 | 3,880 |
| December 16, 2024 | 2,585 | 2,600 | 2,600 | 2,600 | 2,540 | 3,174 |
| December 13, 2024 | 2,540 | 2,580 | 2,580 | 2,580 | 2,515 | 4,806 |
| December 12, 2024 | 2,500 | 2,540 | 2,540 | 2,545 | 2,475 | 4,655 |
| December 11, 2024 | 2,435 | 2,500 | 2,500 | 2,500 | 2,435 | 2,760 |
| December 10, 2024 | 2,385 | 2,455 | 2,455 | 2,455 | 2,385 | 4,007 |
| December 09, 2024 | 2,355 | 2,385 | 2,385 | 2,435 | 2,355 | 11,494 |
| December 06, 2024 | 2,510 | 2,520 | 2,520 | 2,530 | 2,465 | 7,745 |
| December 05, 2024 | 2,525 | 2,510 | 2,510 | 2,535 | 2,500 | 1,912 |
| December 04, 2024 | 2,445 | 2,525 | 2,525 | 2,530 | 2,380 | 10,973 |
| December 03, 2024 | 2,500 | 2,520 | 2,520 | 2,560 | 2,500 | 5,461 |
| December 02, 2024 | 2,525 | 2,520 | 2,520 | 2,530 | 2,495 | 3,756 |
| November 29, 2024 | 2,565 | 2,515 | 2,515 | 2,600 | 2,515 | 9,445 |
| November 28, 2024 | 2,620 | 2,580 | 2,580 | 2,640 | 2,525 | 12,501 |
| November 27, 2024 | 2,605 | 2,610 | 2,610 | 2,625 | 2,580 | 2,282 |
| November 26, 2024 | 2,550 | 2,605 | 2,605 | 2,610 | 2,545 | 8,146 |
| November 25, 2024 | 2,570 | 2,565 | 2,565 | 2,610 | 2,520 | 7,402 |
| November 22, 2024 | 2,565 | 2,555 | 2,555 | 2,580 | 2,545 | 4,139 |
| November 21, 2024 | 2,660 | 2,550 | 2,550 | 2,685 | 2,525 | 13,314 |
| November 20, 2024 | 2,710 | 2,685 | 2,685 | 2,710 | 2,575 | 7,666 |
| November 19, 2024 | 2,635 | 2,615 | 2,615 | 2,690 | 2,590 | 4,332 |
| November 18, 2024 | 2,605 | 2,610 | 2,610 | 2,650 | 2,595 | 1,972 |
| November 15, 2024 | 2,605 | 2,620 | 2,620 | 2,620 | 2,550 | 4,356 |
| November 14, 2024 | 2,550 | 2,590 | 2,590 | 2,605 | 2,500 | 9,297 |
| November 13, 2024 | 2,640 | 2,500 | 2,500 | 2,660 | 2,500 | 26,698 |
| November 12, 2024 | 2,600 | 2,645 | 2,645 | 2,665 | 2,580 | 26,367 |
| November 11, 2024 | 2,765 | 2,645 | 2,645 | 2,805 | 2,575 | 43,319 |
| November 08, 2024 | 2,800 | 2,790 | 2,790 | 2,810 | 2,775 | 7,141 |
| November 07, 2024 | 2,825 | 2,795 | 2,795 | 2,900 | 2,785 | 5,085 |
| November 06, 2024 | 2,815 | 2,810 | 2,810 | 2,820 | 2,805 | 2,241 |
| November 05, 2024 | 2,805 | 2,820 | 2,820 | 2,825 | 2,760 | 3,431 |
| November 04, 2024 | 2,810 | 2,795 | 2,795 | 2,820 | 2,705 | 3,577 |