8,900.00
+1290(+16.95%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 8,490 | 8,900 | 8,900 | 9,890 | 8,400 | 16.14M |
| May 08, 2025 | 6,860 | 7,610 | 7,610 | 7,610 | 6,600 | 10.38M |
| May 07, 2025 | 5,350 | 5,860 | 5,860 | 5,860 | 5,320 | 8.06M |
| May 02, 2025 | 5,800 | 4,510 | 4,510 | 6,550 | 4,440 | 5.85M |
| April 30, 2025 | 5,860 | 5,500 | 5,500 | 6,070 | 5,070 | 2.5M |
| April 29, 2025 | 6,620 | 5,740 | 5,740 | 7,950 | 5,660 | 10.05M |
| April 28, 2025 | 6,960 | 6,590 | 6,590 | 7,010 | 6,310 | 1.78M |
| April 25, 2025 | 7,930 | 6,970 | 6,970 | 7,980 | 6,940 | 1.9M |
| April 24, 2025 | 8,470 | 8,120 | 8,120 | 8,480 | 7,920 | 747,318 |
| April 23, 2025 | 9,200 | 8,400 | 8,400 | 9,510 | 8,120 | 1.21M |
| April 22, 2025 | 10,160 | 9,120 | 9,120 | 10,340 | 9,050 | 1.14M |
| April 21, 2025 | 9,910 | 10,130 | 10,130 | 10,400 | 9,230 | 1.52M |
| April 18, 2025 | 9,840 | 9,910 | 9,910 | 10,750 | 9,140 | 2.7M |
| April 17, 2025 | 10,430 | 9,950 | 9,950 | 10,490 | 9,450 | 1.55M |
| April 16, 2025 | 12,140 | 10,740 | 10,740 | 12,310 | 10,600 | 1.3M |
| April 15, 2025 | 11,980 | 11,910 | 11,910 | 12,430 | 11,610 | 1.14M |
| April 14, 2025 | 11,630 | 12,300 | 12,300 | 14,200 | 11,200 | 7.83M |
| April 11, 2025 | 12,340 | 12,170 | 12,170 | 12,740 | 11,650 | 1.26M |
| April 10, 2025 | 12,420 | 12,780 | 12,780 | 13,620 | 11,200 | 2.04M |
| April 09, 2025 | 14,160 | 12,410 | 12,410 | 14,900 | 12,250 | 2.73M |
| April 08, 2025 | 13,300 | 14,160 | 14,160 | 16,020 | 11,980 | 11.88M |
| April 07, 2025 | 10,030 | 12,920 | 12,920 | 12,920 | 10,000 | 8.25M |
| April 04, 2025 | 7,650 | 9,940 | 9,940 | 9,940 | 6,740 | 7.14M |
| April 03, 2025 | 5,890 | 7,650 | 7,650 | 7,650 | 5,820 | 6.05M |
| April 02, 2025 | 6,800 | 5,890 | 5,890 | 6,810 | 5,670 | 1.9M |
| April 01, 2025 | 5,250 | 6,600 | 6,600 | 6,770 | 5,180 | 2.29M |
| March 31, 2025 | 5,430 | 5,230 | 5,230 | 5,500 | 5,170 | 547,110 |
| March 28, 2025 | 6,300 | 5,740 | 5,740 | 6,320 | 5,710 | 504,012 |
| March 27, 2025 | 6,190 | 6,240 | 6,240 | 6,860 | 6,150 | 1.25M |
| March 26, 2025 | 7,070 | 6,330 | 6,330 | 7,070 | 5,750 | 1.64M |
| March 25, 2025 | 6,950 | 6,930 | 6,930 | 7,100 | 6,640 | 599,804 |
| March 24, 2025 | 5,950 | 6,780 | 6,780 | 7,010 | 5,800 | 1.71M |
| March 21, 2025 | 6,150 | 6,070 | 6,070 | 6,380 | 5,805 | 386,744 |
| March 20, 2025 | 6,400 | 6,350 | 6,350 | 6,450 | 5,950 | 654,425 |
| March 19, 2025 | 7,200 | 6,590 | 6,590 | 7,270 | 6,490 | 777,293 |
| March 18, 2025 | 7,120 | 7,200 | 7,200 | 7,360 | 6,850 | 590,904 |
| March 17, 2025 | 7,000 | 7,090 | 7,090 | 7,610 | 6,970 | 945,033 |
| 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 |