2,295.00
-70(-2.96%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 2,420 | 2,295 | 2,295 | 2,440 | 2,290 | 1.27M |
| May 08, 2025 | 2,375 | 2,365 | 2,365 | 2,375 | 2,305 | 710,548 |
| May 07, 2025 | 2,245 | 2,345 | 2,345 | 2,360 | 2,240 | 1.24M |
| May 02, 2025 | 2,265 | 2,250 | 2,250 | 2,285 | 2,185 | 868,579 |
| April 30, 2025 | 2,295 | 2,335 | 2,335 | 2,420 | 2,275 | 2M |
| April 29, 2025 | 2,340 | 2,315 | 2,315 | 2,355 | 2,275 | 789,983 |
| April 28, 2025 | 2,440 | 2,330 | 2,330 | 2,445 | 2,300 | 1.32M |
| April 25, 2025 | 2,380 | 2,385 | 2,385 | 2,470 | 2,335 | 1.37M |
| April 24, 2025 | 2,380 | 2,365 | 2,365 | 2,425 | 2,355 | 987,083 |
| April 23, 2025 | 2,545 | 2,420 | 2,420 | 2,545 | 2,345 | 2.16M |
| April 22, 2025 | 2,555 | 2,540 | 2,540 | 2,630 | 2,470 | 2.8M |
| April 21, 2025 | 3,055 | 2,640 | 2,640 | 3,070 | 2,640 | 13.09M |
| April 18, 2025 | 2,565 | 2,910 | 2,910 | 3,040 | 2,555 | 41.18M |
| April 17, 2025 | 2,530 | 2,575 | 2,575 | 2,605 | 2,500 | 4.93M |
| April 16, 2025 | 2,545 | 2,595 | 2,595 | 2,700 | 2,445 | 15.02M |
| April 15, 2025 | 2,155 | 2,555 | 2,555 | 2,800 | 2,065 | 35.9M |
| April 14, 2025 | 2,160 | 2,155 | 2,155 | 2,180 | 2,120 | 544,457 |
| April 11, 2025 | 2,135 | 2,180 | 2,180 | 2,195 | 2,115 | 1.11M |
| April 10, 2025 | 2,085 | 2,160 | 2,160 | 2,160 | 2,080 | 864,536 |
| April 09, 2025 | 2,100 | 2,075 | 2,075 | 2,130 | 2,020 | 906,225 |
| April 08, 2025 | 1,965 | 2,135 | 2,135 | 2,185 | 1,963 | 5.32M |
| April 07, 2025 | 2,000 | 1,984 | 1,984 | 2,070 | 1,959 | 875,513 |
| April 04, 2025 | 1,918 | 2,000 | 2,000 | 2,010 | 1,820 | 567,155 |
| April 03, 2025 | 1,910 | 1,926 | 1,926 | 1,974 | 1,881 | 242,945 |
| April 02, 2025 | 1,947 | 1,910 | 1,910 | 1,965 | 1,910 | 100,963 |
| April 01, 2025 | 1,850 | 1,960 | 1,960 | 1,967 | 1,850 | 335,777 |
| March 31, 2025 | 1,920 | 1,850 | 1,850 | 1,950 | 1,826 | 280,833 |
| March 28, 2025 | 1,980 | 1,953 | 1,953 | 1,980 | 1,944 | 182,248 |
| March 27, 2025 | 2,010 | 1,982 | 1,982 | 2,015 | 1,982 | 177,245 |
| March 26, 2025 | 1,955 | 2,020 | 2,020 | 2,040 | 1,955 | 161,655 |
| March 25, 2025 | 1,963 | 1,960 | 1,960 | 1,976 | 1,945 | 173,054 |
| March 24, 2025 | 1,964 | 1,963 | 1,963 | 1,993 | 1,959 | 94,908 |
| March 21, 2025 | 1,987 | 1,971 | 1,971 | 1,997 | 1,938 | 213,611 |
| March 20, 2025 | 2,015 | 1,987 | 1,987 | 2,035 | 1,984 | 205,953 |
| March 19, 2025 | 2,010 | 2,010 | 2,010 | 2,030 | 2,005 | 144,135 |
| March 18, 2025 | 2,020 | 2,030 | 2,030 | 2,040 | 2,005 | 198,493 |
| March 17, 2025 | 2,020 | 2,020 | 2,020 | 2,025 | 2,005 | 128,313 |
| March 14, 2025 | 2,000 | 2,020 | 2,020 | 2,035 | 2,000 | 191,221 |
| March 13, 2025 | 2,045 | 2,015 | 2,015 | 2,055 | 2,005 | 229,602 |
| March 12, 2025 | 2,050 | 2,040 | 2,040 | 2,075 | 2,025 | 198,541 |
| March 11, 2025 | 1,976 | 2,040 | 2,040 | 2,050 | 1,954 | 366,374 |
| March 10, 2025 | 2,020 | 2,030 | 2,030 | 2,045 | 2,005 | 169,597 |
| March 07, 2025 | 2,075 | 2,025 | 2,025 | 2,100 | 2,025 | 657,966 |
| March 06, 2025 | 2,080 | 2,100 | 2,100 | 2,120 | 2,060 | 542,958 |
| March 05, 2025 | 2,000 | 2,080 | 2,080 | 2,090 | 2,000 | 435,713 |
| March 04, 2025 | 2,080 | 2,010 | 2,010 | 2,110 | 2,000 | 766,725 |
| February 28, 2025 | 2,065 | 2,075 | 2,075 | 2,130 | 2,055 | 772,501 |
| February 27, 2025 | 2,160 | 2,200 | 2,200 | 2,220 | 2,135 | 1.15M |
| February 26, 2025 | 2,220 | 2,155 | 2,155 | 2,290 | 2,130 | 6.89M |
| February 25, 2025 | 2,030 | 2,045 | 2,045 | 2,060 | 2,020 | 261,568 |
| February 24, 2025 | 2,015 | 2,040 | 2,040 | 2,055 | 2,000 | 310,734 |
| February 21, 2025 | 2,090 | 2,040 | 2,040 | 2,100 | 2,010 | 1.14M |
| February 20, 2025 | 2,180 | 2,220 | 2,220 | 2,265 | 2,155 | 1.6M |
| February 19, 2025 | 2,155 | 2,170 | 2,170 | 2,185 | 2,115 | 778,195 |
| February 18, 2025 | 2,065 | 2,200 | 2,200 | 2,215 | 2,045 | 2.05M |
| February 17, 2025 | 2,070 | 2,065 | 2,065 | 2,105 | 2,055 | 316,008 |
| February 14, 2025 | 2,040 | 2,085 | 2,085 | 2,095 | 2,030 | 293,153 |
| February 13, 2025 | 2,030 | 2,035 | 2,035 | 2,060 | 2,015 | 296,906 |
| February 12, 2025 | 2,105 | 2,035 | 2,035 | 2,105 | 2,035 | 370,164 |
| February 11, 2025 | 2,075 | 2,080 | 2,080 | 2,130 | 2,045 | 354,664 |