409.00
-5(-1.21%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 04, 2024 | 458 | 461 | 461 | 465 | 453 | 26,425 |
| November 01, 2024 | 472 | 453 | 453 | 472 | 453 | 75,610 |
| October 31, 2024 | 470 | 462 | 462 | 470 | 462 | 41,259 |
| October 30, 2024 | 472 | 468 | 468 | 472 | 465 | 29,345 |
| October 29, 2024 | 473 | 466 | 466 | 474 | 464 | 48,999 |
| October 28, 2024 | 463 | 470 | 470 | 477 | 457 | 114,598 |
| October 25, 2024 | 478 | 470 | 470 | 483 | 468 | 303,022 |
| October 24, 2024 | 475 | 478 | 478 | 483 | 473 | 25,562 |
| October 23, 2024 | 477 | 475 | 475 | 486 | 475 | 13,389 |
| October 22, 2024 | 477 | 479 | 479 | 482 | 471 | 34,336 |
| October 21, 2024 | 480 | 474 | 474 | 482 | 474 | 56,776 |
| October 18, 2024 | 479 | 477 | 477 | 483 | 476 | 40,319 |
| October 17, 2024 | 477 | 479 | 479 | 487 | 476 | 24,849 |
| October 16, 2024 | 481 | 477 | 477 | 484 | 476 | 36,605 |
| October 15, 2024 | 482 | 484 | 484 | 486 | 477 | 43,989 |
| October 14, 2024 | 485 | 481 | 481 | 485 | 479 | 46,476 |
| October 11, 2024 | 481 | 485 | 485 | 485 | 477 | 56,989 |
| October 10, 2024 | 476 | 480 | 480 | 490 | 475 | 14,847 |
| October 08, 2024 | 484 | 476 | 476 | 484 | 476 | 18,325 |
| October 07, 2024 | 483 | 482 | 482 | 483 | 476 | 23,875 |
| October 04, 2024 | 478 | 480 | 480 | 483 | 477 | 18,419 |
| October 02, 2024 | 483 | 479 | 479 | 489 | 478 | 66,907 |
| September 30, 2024 | 485 | 486 | 486 | 489 | 478 | 99,303 |