74,200.00
+2500(+3.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 24, 2024 | 52,900 | 54,100 | 54,100 | 56,300 | 52,500 | 2.58M |
| January 23, 2024 | 54,900 | 53,100 | 53,100 | 55,900 | 52,100 | 2.11M |
| January 22, 2024 | 56,700 | 55,300 | 55,300 | 56,800 | 54,000 | 1.78M |
| January 19, 2024 | 58,100 | 56,000 | 56,000 | 58,300 | 55,000 | 1.84M |
| January 18, 2024 | 58,400 | 57,200 | 57,200 | 59,600 | 56,600 | 1.51M |
| January 17, 2024 | 59,400 | 58,800 | 58,800 | 60,000 | 57,600 | 1.42M |
| January 16, 2024 | 60,200 | 59,200 | 59,200 | 61,600 | 59,200 | 1.32M |
| January 15, 2024 | 60,000 | 60,600 | 60,600 | 62,100 | 59,700 | 1.11M |
| January 12, 2024 | 62,700 | 60,900 | 60,900 | 62,700 | 60,000 | 1.86M |
| January 11, 2024 | 60,200 | 63,400 | 63,400 | 63,900 | 60,100 | 4.06M |
| January 10, 2024 | 60,600 | 59,700 | 59,700 | 60,800 | 59,200 | 1.14M |
| January 09, 2024 | 61,000 | 60,400 | 60,400 | 61,800 | 59,900 | 1.48M |
| January 08, 2024 | 60,900 | 60,300 | 60,300 | 62,200 | 58,800 | 2.63M |
| January 05, 2024 | 62,100 | 60,900 | 60,900 | 62,500 | 60,400 | 2.34M |
| January 04, 2024 | 61,700 | 61,900 | 61,900 | 64,200 | 60,700 | 3.79M |
| January 03, 2024 | 67,900 | 62,900 | 62,900 | 67,900 | 60,500 | 8.58M |
| January 02, 2024 | 75,600 | 69,600 | 69,600 | 76,700 | 69,200 | 4.79M |
| December 28, 2023 | 74,800 | 74,200 | 74,200 | 76,500 | 69,800 | 9.84M |
| December 27, 2023 | 72,600 | 71,700 | 71,700 | 79,600 | 68,700 | 15.58M |
| December 26, 2023 | 63,100 | 71,400 | 71,400 | 72,000 | 62,200 | 15.24M |
| December 22, 2023 | 59,200 | 62,600 | 62,600 | 64,100 | 58,700 | 10.62M |
| December 21, 2023 | 51,200 | 60,200 | 60,200 | 61,600 | 50,800 | 16.2M |
| December 20, 2023 | 51,700 | 51,600 | 51,600 | 52,200 | 51,300 | 1.08M |
| December 19, 2023 | 51,900 | 51,700 | 51,700 | 52,100 | 50,500 | 1.29M |
| December 18, 2023 | 52,800 | 51,900 | 51,900 | 53,000 | 49,000 | 1.96M |
| December 15, 2023 | 52,500 | 52,100 | 52,100 | 52,600 | 51,600 | 1.15M |
| December 14, 2023 | 51,700 | 52,000 | 52,000 | 52,900 | 50,700 | 1.61M |
| December 13, 2023 | 50,900 | 51,100 | 51,100 | 53,100 | 49,900 | 2.85M |
| December 12, 2023 | 48,050 | 50,600 | 50,600 | 51,500 | 47,250 | 2.56M |
| December 11, 2023 | 49,500 | 48,300 | 48,300 | 49,600 | 47,800 | 1.45M |
| December 08, 2023 | 48,250 | 49,400 | 49,400 | 49,550 | 47,450 | 1.78M |
| December 07, 2023 | 49,750 | 47,600 | 47,600 | 50,100 | 46,950 | 2.17M |
| December 06, 2023 | 49,950 | 49,150 | 49,150 | 51,100 | 49,000 | 1.97M |
| December 05, 2023 | 52,500 | 50,400 | 50,400 | 53,100 | 49,900 | 1.46M |
| December 04, 2023 | 51,000 | 52,500 | 52,500 | 54,100 | 50,700 | 2.33M |
| December 01, 2023 | 56,600 | 52,700 | 52,700 | 56,700 | 52,500 | 3.89M |
| November 30, 2023 | 58,000 | 57,300 | 57,300 | 59,000 | 57,000 | 7.17M |
| November 29, 2023 | 57,800 | 58,000 | 58,000 | 58,200 | 55,900 | 2.51M |
| November 28, 2023 | 55,800 | 57,500 | 57,500 | 58,000 | 55,700 | 2.29M |
| November 27, 2023 | 57,500 | 55,800 | 55,800 | 57,600 | 55,600 | 1.44M |
| November 24, 2023 | 56,800 | 57,100 | 57,100 | 58,000 | 56,200 | 1.63M |
| November 23, 2023 | 55,600 | 56,500 | 56,500 | 58,400 | 55,000 | 2.48M |
| November 22, 2023 | 54,500 | 55,400 | 55,400 | 56,100 | 54,500 | 1.51M |
| November 21, 2023 | 57,100 | 55,300 | 55,300 | 57,200 | 54,800 | 1.75M |
| November 20, 2023 | 56,100 | 56,500 | 56,500 | 57,800 | 55,800 | 1.68M |
| November 17, 2023 | 54,500 | 56,500 | 56,500 | 56,500 | 53,000 | 2.65M |
| November 16, 2023 | 57,100 | 54,700 | 54,700 | 57,500 | 54,500 | 2.41M |
| November 15, 2023 | 60,200 | 56,800 | 56,800 | 60,900 | 55,700 | 4M |
| November 14, 2023 | 58,200 | 58,800 | 58,800 | 59,300 | 57,400 | 2.64M |
| November 13, 2023 | 58,700 | 57,700 | 57,700 | 59,600 | 57,600 | 2.12M |
| November 10, 2023 | 55,400 | 57,900 | 57,900 | 59,000 | 54,500 | 3.3M |
| November 09, 2023 | 58,100 | 56,800 | 56,800 | 58,300 | 55,000 | 3.22M |
| November 08, 2023 | 58,600 | 57,000 | 57,000 | 60,100 | 56,600 | 3.9M |
| November 07, 2023 | 63,500 | 59,800 | 59,800 | 63,700 | 54,200 | 11.08M |
| November 06, 2023 | 54,900 | 63,500 | 63,500 | 64,000 | 51,700 | 16.35M |
| November 03, 2023 | 50,900 | 50,000 | 50,000 | 51,900 | 49,100 | 2.56M |
| November 02, 2023 | 48,650 | 50,000 | 50,000 | 50,300 | 48,000 | 2.33M |
| November 01, 2023 | 50,000 | 47,400 | 47,400 | 50,600 | 46,850 | 2.25M |
| October 31, 2023 | 50,800 | 49,050 | 49,050 | 51,000 | 48,350 | 2.73M |
| October 30, 2023 | 45,950 | 49,950 | 49,950 | 50,500 | 45,000 | 4.03M |
