403.00
+3(+0.75%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 405 | 403 | 403 | 405 | 400 | 53,907 |
| February 04, 2025 | 414 | 400 | 400 | 419 | 398 | 223,308 |
| February 03, 2025 | 414 | 414 | 414 | 414 | 398 | 105,698 |
| January 31, 2025 | 408 | 414 | 414 | 415 | 407 | 73,159 |
| January 24, 2025 | 410 | 410 | 410 | 418 | 406 | 100,729 |
| January 23, 2025 | 418 | 410 | 410 | 424 | 410 | 30,290 |
| January 22, 2025 | 419 | 422 | 422 | 424 | 413 | 124,401 |
| January 21, 2025 | 428 | 415 | 415 | 428 | 414 | 36,641 |
| January 20, 2025 | 428 | 420 | 420 | 428 | 419 | 41,434 |
| January 17, 2025 | 423 | 428 | 428 | 435 | 420 | 101,964 |
| January 16, 2025 | 426 | 428 | 428 | 435 | 424 | 128,875 |
| January 15, 2025 | 417 | 424 | 424 | 430 | 412 | 61,411 |
| January 14, 2025 | 411 | 417 | 417 | 417 | 411 | 38,692 |
| January 13, 2025 | 419 | 411 | 411 | 427 | 410 | 38,696 |
| January 10, 2025 | 411 | 419 | 419 | 424 | 409 | 128,417 |
| January 09, 2025 | 410 | 411 | 411 | 414 | 408 | 51,362 |
| January 08, 2025 | 413 | 409 | 409 | 413 | 406 | 15,343 |
| January 07, 2025 | 409 | 413 | 413 | 414 | 400 | 76,231 |
| January 06, 2025 | 419 | 410 | 410 | 419 | 407 | 71,151 |
| January 03, 2025 | 403 | 412 | 412 | 417 | 403 | 64,369 |
| January 02, 2025 | 410 | 411 | 411 | 413 | 406 | 26,798 |
| December 30, 2024 | 426 | 406 | 406 | 428 | 406 | 81,278 |
| December 27, 2024 | 415 | 424 | 424 | 430 | 406 | 52,323 |
| December 26, 2024 | 414 | 412 | 412 | 416 | 409 | 24,372 |
| December 24, 2024 | 415 | 414 | 414 | 422 | 410 | 41,850 |
| December 23, 2024 | 419 | 416 | 416 | 423 | 413 | 71,232 |
| December 20, 2024 | 430 | 419 | 419 | 430 | 414 | 60,170 |
| December 19, 2024 | 440 | 430 | 430 | 443 | 430 | 47,382 |
| December 18, 2024 | 455 | 443 | 443 | 455 | 434 | 61,349 |
| December 17, 2024 | 428 | 434 | 434 | 458 | 425 | 224,317 |
| December 16, 2024 | 419 | 423 | 423 | 426 | 419 | 36,084 |
| December 13, 2024 | 406 | 419 | 419 | 424 | 404 | 63,884 |
| December 12, 2024 | 399 | 412 | 412 | 415 | 393 | 177,333 |
| December 11, 2024 | 383 | 403 | 403 | 409 | 380 | 184,506 |
| December 10, 2024 | 361 | 384 | 384 | 384 | 361 | 79,347 |
| December 09, 2024 | 388 | 365 | 365 | 396 | 359 | 263,012 |
| December 06, 2024 | 405 | 400 | 400 | 414 | 385 | 60,698 |
| December 05, 2024 | 395 | 405 | 405 | 434 | 389 | 238,393 |
| December 04, 2024 | 396 | 395 | 395 | 403 | 390 | 121,289 |
| December 03, 2024 | 399 | 398 | 398 | 407 | 395 | 86,230 |
| December 02, 2024 | 399 | 400 | 400 | 407 | 395 | 38,521 |
| November 29, 2024 | 415 | 402 | 402 | 415 | 401 | 25,271 |
| November 28, 2024 | 427 | 404 | 404 | 427 | 404 | 115,988 |
| November 27, 2024 | 419 | 417 | 417 | 428 | 414 | 62,077 |
| November 26, 2024 | 424 | 419 | 419 | 428 | 417 | 48,961 |
| November 25, 2024 | 420 | 418 | 418 | 427 | 418 | 47,755 |
| November 22, 2024 | 412 | 423 | 423 | 423 | 409 | 227,199 |
| November 21, 2024 | 410 | 415 | 415 | 418 | 404 | 17,989 |
| November 20, 2024 | 410 | 409 | 409 | 419 | 399 | 75,317 |
| November 19, 2024 | 409 | 410 | 410 | 425 | 403 | 29,051 |
| November 18, 2024 | 410 | 404 | 404 | 415 | 395 | 32,167 |
| November 15, 2024 | 419 | 413 | 413 | 425 | 393 | 204,928 |
| November 14, 2024 | 410 | 422 | 422 | 425 | 408 | 32,704 |
| November 13, 2024 | 446 | 410 | 410 | 446 | 403 | 117,035 |
| November 12, 2024 | 449 | 435 | 435 | 459 | 431 | 38,636 |
| November 11, 2024 | 457 | 447 | 447 | 457 | 444 | 102,340 |
| November 08, 2024 | 465 | 457 | 457 | 467 | 457 | 44,953 |
| November 07, 2024 | 459 | 463 | 463 | 464 | 452 | 60,093 |
| November 06, 2024 | 464 | 457 | 457 | 465 | 457 | 61,740 |
| November 05, 2024 | 456 | 464 | 464 | 464 | 454 | 61,140 |