398.00
-1(-0.25%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
September 27, 2024 | 489 | 485 | 485 | 489 | 481 | 10,669 |
September 26, 2024 | 490 | 483 | 483 | 499 | 480 | 102,535 |
September 25, 2024 | 484 | 490 | 490 | 496 | 480 | 101,003 |
September 24, 2024 | 483 | 486 | 486 | 487 | 476 | 20,162 |
September 23, 2024 | 484 | 476 | 476 | 496 | 476 | 93,084 |
September 20, 2024 | 488 | 484 | 484 | 490 | 480 | 47,184 |
September 19, 2024 | 487 | 483 | 483 | 488 | 483 | 30,541 |
September 13, 2024 | 480 | 487 | 487 | 488 | 480 | 30,784 |
September 12, 2024 | 484 | 482 | 482 | 497 | 477 | 28,899 |
September 11, 2024 | 486 | 479 | 479 | 490 | 475 | 52,435 |
September 10, 2024 | 483 | 480 | 480 | 488 | 476 | 52,435 |
September 09, 2024 | 468 | 476 | 476 | 477 | 467 | 27,552 |
September 08, 2024 | 468 | 476 | 476 | 477 | 467 | 27,552 |
September 06, 2024 | 478 | 472 | 472 | 480 | 472 | 47,156 |
September 05, 2024 | 472 | 478 | 478 | 481 | 472 | 47,156 |
September 04, 2024 | 481 | 472 | 472 | 487 | 470 | 155,076 |
September 03, 2024 | 486 | 491 | 491 | 494 | 486 | 14,939 |