515.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2024 | 515 | 515 | 515 | 515 | 515 | 0 |
| December 20, 2024 | 515 | 515 | 515 | 515 | 515 | 0 |
| December 19, 2024 | 515 | 515 | 515 | 515 | 515 | 0 |
| December 18, 2024 | 515 | 515 | 515 | 515 | 515 | 0 |
| December 17, 2024 | 515 | 515 | 515 | 515 | 515 | 0 |
| December 16, 2024 | 515 | 515 | 515 | 515 | 515 | 0 |
| December 13, 2024 | 515 | 515 | 515 | 515 | 515 | 0 |
| December 12, 2024 | 515 | 515 | 515 | 515 | 515 | 0 |
| December 11, 2024 | 515 | 515 | 515 | 515 | 515 | 0 |
| December 10, 2024 | 515 | 515 | 515 | 515 | 515 | 0 |
| December 09, 2024 | 515 | 515 | 515 | 515 | 515 | 0 |
| December 06, 2024 | 515 | 515 | 515 | 515 | 515 | 0 |
| December 05, 2024 | 515 | 515 | 515 | 515 | 515 | 0 |
| December 04, 2024 | 515 | 515 | 515 | 515 | 515 | 0 |
| December 03, 2024 | 515 | 515 | 515 | 515 | 515 | 0 |
| December 02, 2024 | 515 | 515 | 515 | 515 | 515 | 0 |
| November 29, 2024 | 515 | 515 | 515 | 515 | 515 | 0 |
| November 28, 2024 | 515 | 515 | 515 | 515 | 515 | 0 |
| November 27, 2024 | 515 | 515 | 515 | 515 | 515 | 0 |
| November 26, 2024 | 492 | 515 | 515 | 522 | 488 | 1.51M |
| November 25, 2024 | 532 | 491 | 491 | 532 | 491 | 1.29M |
| November 22, 2024 | 518 | 525 | 525 | 535 | 490 | 1.03M |
| November 21, 2024 | 505 | 519 | 519 | 520 | 505 | 646,976 |
| November 20, 2024 | 536 | 511 | 511 | 545 | 483 | 1.84M |
| November 19, 2024 | 538 | 536 | 536 | 550 | 533 | 575,452 |
| November 18, 2024 | 560 | 535 | 535 | 569 | 516 | 9.22M |
| November 15, 2024 | 519 | 542 | 542 | 548 | 518 | 3.22M |
| November 14, 2024 | 500 | 519 | 519 | 520 | 500 | 871,408 |
| November 13, 2024 | 520 | 517 | 517 | 530 | 505 | 1.2M |
| November 12, 2024 | 509 | 520 | 520 | 548 | 498 | 3.8M |
| November 11, 2024 | 498 | 509 | 509 | 510 | 483 | 2.92M |
| November 08, 2024 | 442 | 490 | 490 | 514 | 442 | 7.74M |
| November 07, 2024 | 433 | 438 | 438 | 449 | 428 | 12.9M |
| November 06, 2024 | 410 | 432 | 432 | 438 | 408 | 2.52M |
| November 05, 2024 | 400 | 406 | 406 | 409 | 399 | 788,034 |
| November 04, 2024 | 402 | 399 | 399 | 410 | 396 | 1.06M |
| November 01, 2024 | 401 | 407 | 407 | 415 | 401 | 507,815 |
| October 31, 2024 | 409 | 406 | 406 | 410 | 402 | 310,931 |
| October 30, 2024 | 400 | 403 | 403 | 410 | 400 | 448,806 |
| October 29, 2024 | 403 | 400 | 400 | 415 | 398 | 570,518 |
| October 28, 2024 | 400 | 408 | 408 | 420 | 397 | 662,748 |
| October 25, 2024 | 414 | 405 | 405 | 418 | 398 | 759,993 |
| October 24, 2024 | 400 | 415 | 415 | 430 | 398 | 1.75M |
| October 23, 2024 | 385 | 399 | 399 | 406 | 385 | 788,610 |
| October 22, 2024 | 380 | 385 | 385 | 394 | 375 | 692,211 |
| October 21, 2024 | 384 | 379 | 379 | 387 | 377 | 419,604 |
| October 18, 2024 | 390 | 384 | 384 | 390 | 380 | 604,700 |
| October 17, 2024 | 389 | 391 | 391 | 394 | 385 | 485,734 |
| October 16, 2024 | 391 | 389 | 389 | 395 | 387 | 519,635 |
| October 15, 2024 | 389 | 391 | 391 | 396 | 388 | 483,480 |
| October 14, 2024 | 390 | 389 | 389 | 394 | 378 | 660,922 |
| October 11, 2024 | 394 | 390 | 390 | 397 | 390 | 392,543 |
| October 10, 2024 | 392 | 388 | 388 | 398 | 386 | 452,866 |
| October 08, 2024 | 394 | 395 | 395 | 408 | 383 | 969,217 |
| October 07, 2024 | 397 | 398 | 398 | 400 | 389 | 522,115 |
| October 04, 2024 | 399 | 391 | 391 | 401 | 389 | 947,254 |
| October 02, 2024 | 420 | 398 | 398 | 420 | 396 | 2.51M |
| September 30, 2024 | 427 | 420 | 420 | 439 | 413 | 722,922 |
| September 27, 2024 | 428 | 432 | 432 | 436 | 425 | 346,183 |
| September 26, 2024 | 441 | 428 | 428 | 445 | 420 | 738,913 |