5,020.00
-30(-0.59%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 5,050 | 5,020 | 5,020 | 5,130 | 5,020 | 5,393 |
| May 08, 2025 | 5,010 | 5,050 | 5,050 | 5,090 | 5,000 | 5,398 |
| May 07, 2025 | 5,030 | 5,010 | 5,010 | 5,040 | 5,000 | 3,828 |
| May 02, 2025 | 5,010 | 5,040 | 5,040 | 5,080 | 5,010 | 2,457 |
| April 30, 2025 | 5,030 | 5,010 | 5,010 | 5,070 | 5,000 | 8,207 |
| April 29, 2025 | 5,120 | 5,030 | 5,030 | 5,170 | 5,020 | 13,106 |
| April 28, 2025 | 5,160 | 5,120 | 5,120 | 5,160 | 5,080 | 2,740 |
| April 25, 2025 | 5,220 | 5,160 | 5,160 | 5,220 | 5,120 | 7,874 |
| April 24, 2025 | 5,170 | 5,150 | 5,150 | 5,200 | 5,130 | 7,339 |
| April 23, 2025 | 5,290 | 5,220 | 5,220 | 5,290 | 5,190 | 3,327 |
| April 22, 2025 | 5,150 | 5,220 | 5,220 | 5,300 | 5,110 | 5,966 |
| April 21, 2025 | 5,230 | 5,160 | 5,160 | 5,280 | 5,150 | 3,041 |
| April 18, 2025 | 5,210 | 5,190 | 5,190 | 5,340 | 5,090 | 8,579 |
| April 17, 2025 | 5,060 | 5,130 | 5,130 | 5,180 | 5,060 | 4,063 |
| April 16, 2025 | 5,110 | 5,100 | 5,100 | 5,410 | 5,100 | 29,680 |
| April 15, 2025 | 5,100 | 5,100 | 5,100 | 5,190 | 5,040 | 5,481 |
| April 14, 2025 | 5,110 | 5,100 | 5,100 | 5,150 | 5,000 | 5,849 |
| April 11, 2025 | 5,100 | 5,040 | 5,040 | 5,150 | 5,040 | 6,401 |
| April 10, 2025 | 5,040 | 5,150 | 5,150 | 5,250 | 5,030 | 5,739 |
| April 09, 2025 | 5,350 | 5,000 | 5,000 | 5,350 | 5,000 | 13,207 |
| April 08, 2025 | 5,400 | 5,290 | 5,290 | 5,400 | 5,270 | 10,506 |
| April 07, 2025 | 5,150 | 5,350 | 5,350 | 5,390 | 5,000 | 21,854 |
| April 04, 2025 | 5,080 | 5,090 | 5,090 | 5,090 | 4,990 | 3,456 |
| April 03, 2025 | 5,080 | 5,090 | 5,090 | 5,090 | 5,010 | 1,803 |
| April 02, 2025 | 5,090 | 5,090 | 5,090 | 5,090 | 4,990 | 5,371 |
| April 01, 2025 | 4,900 | 5,100 | 5,100 | 5,100 | 4,900 | 7,345 |
| March 31, 2025 | 4,855 | 4,900 | 4,900 | 4,995 | 4,855 | 4,842 |
| March 28, 2025 | 5,060 | 5,000 | 5,000 | 5,060 | 4,990 | 2,757 |
| March 27, 2025 | 5,000 | 5,090 | 5,090 | 5,110 | 4,980 | 7,204 |
| March 26, 2025 | 5,110 | 5,050 | 5,050 | 5,110 | 5,020 | 2,365 |
| March 25, 2025 | 5,080 | 5,060 | 5,060 | 5,080 | 5,000 | 2,985 |
| March 24, 2025 | 5,030 | 5,000 | 5,000 | 5,120 | 5,000 | 7,024 |
| March 21, 2025 | 5,060 | 5,070 | 5,070 | 5,140 | 5,010 | 3,621 |
| March 20, 2025 | 5,110 | 5,090 | 5,090 | 5,110 | 5,030 | 2,761 |
| March 19, 2025 | 5,030 | 5,060 | 5,060 | 5,080 | 5,030 | 4,279 |
| March 18, 2025 | 5,150 | 5,030 | 5,030 | 5,150 | 5,020 | 2,908 |
| March 17, 2025 | 5,110 | 5,030 | 5,030 | 5,120 | 4,995 | 5,104 |
| March 14, 2025 | 5,160 | 5,050 | 5,050 | 5,160 | 4,960 | 7,550 |
| March 13, 2025 | 4,995 | 5,040 | 5,040 | 5,120 | 4,990 | 2,733 |
| March 12, 2025 | 5,010 | 4,995 | 4,995 | 5,430 | 4,945 | 19,835 |
| March 11, 2025 | 4,970 | 4,990 | 4,990 | 5,000 | 4,875 | 10,953 |
| March 10, 2025 | 4,985 | 5,010 | 5,010 | 5,010 | 4,950 | 3,926 |
| March 07, 2025 | 5,000 | 4,985 | 4,985 | 5,040 | 4,955 | 2,476 |
| March 06, 2025 | 5,040 | 5,050 | 5,050 | 5,050 | 5,000 | 1,685 |
| March 05, 2025 | 5,080 | 5,040 | 5,040 | 5,090 | 4,980 | 8,893 |
| March 04, 2025 | 4,980 | 5,020 | 5,020 | 5,130 | 4,900 | 6,104 |
| February 28, 2025 | 5,060 | 5,020 | 5,020 | 5,120 | 5,000 | 5,855 |
| February 27, 2025 | 5,130 | 5,060 | 5,060 | 5,130 | 5,040 | 5,925 |
| February 26, 2025 | 5,100 | 5,130 | 5,130 | 5,190 | 5,070 | 2,799 |
| February 25, 2025 | 5,090 | 5,110 | 5,110 | 5,160 | 5,050 | 5,209 |
| February 24, 2025 | 5,180 | 5,080 | 5,080 | 5,220 | 5,070 | 8,807 |
| February 21, 2025 | 5,060 | 5,130 | 5,130 | 5,200 | 5,040 | 6,965 |
| February 20, 2025 | 5,080 | 5,060 | 5,060 | 5,170 | 5,040 | 9,005 |
| February 19, 2025 | 5,100 | 5,080 | 5,080 | 5,190 | 5,060 | 5,654 |
| February 18, 2025 | 5,090 | 5,110 | 5,110 | 5,170 | 5,020 | 10,357 |
| February 17, 2025 | 5,040 | 5,090 | 5,090 | 5,190 | 5,030 | 7,794 |
| February 14, 2025 | 5,020 | 5,040 | 5,040 | 5,080 | 5,000 | 4,285 |
| February 13, 2025 | 5,100 | 5,020 | 5,020 | 5,100 | 4,990 | 12,674 |
| February 12, 2025 | 5,150 | 5,130 | 5,130 | 5,150 | 5,000 | 6,876 |
| February 11, 2025 | 5,000 | 5,150 | 5,150 | 5,150 | 4,990 | 3,540 |