2,780.00
+5(+0.18%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 2,770 | 2,780 | 2,780 | 2,835 | 2,735 | 6,992 |
September 05, 2024 | 2,775 | 2,775 | 2,775 | 2,790 | 2,745 | 3,191 |
September 04, 2024 | 2,790 | 2,775 | 2,775 | 2,800 | 2,755 | 4,476 |
September 03, 2024 | 2,810 | 2,810 | 2,810 | 2,825 | 2,765 | 5,558 |
September 02, 2024 | 2,820 | 2,825 | 2,825 | 2,835 | 2,800 | 4,123 |
August 30, 2024 | 2,815 | 2,800 | 2,800 | 2,845 | 2,800 | 4,751 |
August 29, 2024 | 2,855 | 2,810 | 2,810 | 2,870 | 2,800 | 8,863 |
August 28, 2024 | 2,900 | 2,870 | 2,870 | 2,900 | 2,820 | 4,543 |
August 27, 2024 | 2,830 | 2,865 | 2,865 | 2,900 | 2,825 | 4,434 |
August 26, 2024 | 2,860 | 2,835 | 2,835 | 2,935 | 2,815 | 11,596 |
August 23, 2024 | 2,910 | 2,860 | 2,860 | 2,910 | 2,860 | 1,630 |
August 22, 2024 | 2,870 | 2,895 | 2,895 | 2,915 | 2,855 | 5,855 |
August 21, 2024 | 2,890 | 2,870 | 2,870 | 2,945 | 2,860 | 6,483 |
August 20, 2024 | 2,750 | 2,885 | 2,885 | 2,885 | 2,740 | 12,569 |
August 19, 2024 | 2,810 | 2,750 | 2,750 | 2,810 | 2,745 | 29,384 |
August 16, 2024 | 2,920 | 2,810 | 2,810 | 2,920 | 2,800 | 22,847 |
August 14, 2024 | 2,850 | 2,860 | 2,860 | 2,910 | 2,850 | 2,475 |
August 13, 2024 | 2,925 | 2,850 | 2,850 | 2,930 | 2,800 | 4,785 |
August 12, 2024 | 2,900 | 2,910 | 2,910 | 2,920 | 2,875 | 6,346 |
August 09, 2024 | 2,790 | 2,870 | 2,870 | 2,875 | 2,790 | 4,874 |
August 08, 2024 | 2,825 | 2,840 | 2,840 | 2,850 | 2,815 | 2,003 |
August 07, 2024 | 2,785 | 2,845 | 2,845 | 2,850 | 2,785 | 6,209 |
August 06, 2024 | 2,610 | 2,785 | 2,785 | 2,800 | 2,610 | 8,189 |
August 05, 2024 | 2,860 | 2,610 | 2,610 | 2,860 | 2,605 | 28,902 |
August 02, 2024 | 2,900 | 2,885 | 2,885 | 2,920 | 2,855 | 67,463 |
August 01, 2024 | 2,970 | 2,900 | 2,900 | 2,995 | 2,895 | 51,605 |
July 31, 2024 | 2,950 | 2,970 | 2,970 | 2,975 | 2,945 | 7,112 |
July 30, 2024 | 2,955 | 2,975 | 2,975 | 2,985 | 2,955 | 3,373 |
July 29, 2024 | 2,985 | 2,955 | 2,955 | 2,985 | 2,940 | 7,853 |
July 26, 2024 | 2,975 | 2,985 | 2,985 | 3,000 | 2,960 | 2,395 |
July 25, 2024 | 2,980 | 2,980 | 2,980 | 2,985 | 2,955 | 8,021 |
July 24, 2024 | 2,950 | 2,980 | 2,980 | 2,985 | 2,950 | 4,105 |
July 23, 2024 | 2,975 | 2,960 | 2,960 | 2,995 | 2,960 | 3,599 |
July 22, 2024 | 2,980 | 2,980 | 2,980 | 2,990 | 2,955 | 1,981 |
July 19, 2024 | 2,975 | 2,980 | 2,980 | 2,990 | 2,960 | 2,424 |
July 18, 2024 | 2,980 | 2,975 | 2,975 | 2,985 | 2,960 | 3,175 |
July 17, 2024 | 2,985 | 2,995 | 2,995 | 3,000 | 2,985 | 10,355 |
July 16, 2024 | 2,980 | 2,990 | 2,990 | 3,005 | 2,960 | 2,398 |
July 15, 2024 | 2,975 | 2,990 | 2,990 | 3,005 | 2,960 | 8,978 |
July 12, 2024 | 2,965 | 2,975 | 2,975 | 2,980 | 2,945 | 26,372 |
July 11, 2024 | 2,985 | 2,980 | 2,980 | 2,985 | 2,960 | 6,322 |
July 10, 2024 | 2,990 | 2,985 | 2,985 | 2,990 | 2,965 | 9,028 |
July 09, 2024 | 3,000 | 2,995 | 2,995 | 3,000 | 2,955 | 6,917 |
July 08, 2024 | 2,955 | 2,985 | 2,985 | 2,985 | 2,955 | 4,479 |
July 05, 2024 | 2,970 | 2,975 | 2,975 | 3,005 | 2,970 | 12,531 |
July 04, 2024 | 2,980 | 2,990 | 2,990 | 2,995 | 2,950 | 3,766 |
July 03, 2024 | 2,975 | 2,980 | 2,980 | 2,980 | 2,965 | 3,586 |
July 02, 2024 | 2,985 | 2,960 | 2,960 | 3,000 | 2,960 | 8,079 |
July 01, 2024 | 2,985 | 2,985 | 2,985 | 3,010 | 2,970 | 6,945 |
June 28, 2024 | 2,980 | 3,015 | 3,015 | 3,025 | 2,980 | 3,485 |
June 27, 2024 | 2,970 | 2,980 | 2,980 | 2,990 | 2,960 | 6,717 |
June 26, 2024 | 2,985 | 2,970 | 2,970 | 2,990 | 2,965 | 15,976 |
June 25, 2024 | 2,955 | 2,985 | 2,985 | 2,985 | 2,950 | 8,076 |
June 24, 2024 | 2,985 | 2,980 | 2,980 | 2,985 | 2,965 | 6,497 |
June 21, 2024 | 3,035 | 2,985 | 2,985 | 3,040 | 2,950 | 64,707 |
June 20, 2024 | 3,065 | 3,075 | 3,075 | 3,080 | 3,030 | 3,102 |
June 19, 2024 | 3,070 | 3,065 | 3,065 | 3,080 | 3,025 | 9,260 |
June 18, 2024 | 3,005 | 3,050 | 3,050 | 3,075 | 2,985 | 18,041 |
June 17, 2024 | 2,990 | 3,005 | 3,005 | 3,005 | 2,985 | 16,601 |
June 14, 2024 | 3,015 | 2,985 | 2,985 | 3,045 | 2,985 | 13,245 |