5,490.00
+20(+0.37%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2025 | 5,490 | 5,490 | 5,490 | 5,490 | 5,450 | 2,458 |
| January 15, 2025 | 5,520 | 5,470 | 5,470 | 5,590 | 5,390 | 2,853 |
| January 14, 2025 | 5,500 | 5,480 | 5,480 | 5,500 | 5,380 | 1,692 |
| January 13, 2025 | 5,580 | 5,440 | 5,440 | 5,590 | 5,360 | 4,780 |
| January 10, 2025 | 5,570 | 5,580 | 5,580 | 5,730 | 5,500 | 8,445 |
| January 09, 2025 | 5,540 | 5,570 | 5,570 | 5,590 | 5,480 | 4,210 |
| January 08, 2025 | 5,500 | 5,460 | 5,460 | 5,550 | 5,430 | 1,208 |
| January 07, 2025 | 5,400 | 5,500 | 5,500 | 5,500 | 5,400 | 3,811 |
| January 06, 2025 | 5,450 | 5,490 | 5,490 | 5,490 | 5,320 | 6,791 |
| January 03, 2025 | 5,330 | 5,350 | 5,350 | 5,410 | 5,290 | 4,493 |
| January 02, 2025 | 5,530 | 5,330 | 5,330 | 5,530 | 5,220 | 7,617 |
| December 30, 2024 | 5,690 | 5,550 | 5,550 | 5,690 | 5,420 | 2,335 |
| December 27, 2024 | 5,450 | 5,700 | 5,700 | 5,700 | 5,290 | 5,001 |
| December 26, 2024 | 5,500 | 5,500 | 5,250 | 5,600 | 5,320 | 4,577 |
| December 24, 2024 | 5,670 | 5,500 | 5,250 | 5,680 | 5,350 | 7,819 |
| December 23, 2024 | 5,800 | 5,600 | 5,345.45 | 5,850 | 5,440 | 17,294 |
| December 20, 2024 | 5,570 | 5,500 | 5,250 | 5,570 | 5,290 | 5,789 |
| December 19, 2024 | 5,430 | 5,570 | 5,316.82 | 5,600 | 5,400 | 2,335 |
| December 18, 2024 | 5,560 | 5,510 | 5,510 | 5,660 | 5,430 | 13,579 |
| December 17, 2024 | 5,780 | 5,500 | 5,500 | 5,780 | 5,310 | 12,494 |
| December 16, 2024 | 5,270 | 5,780 | 5,780 | 5,880 | 5,050 | 105,951 |
| December 13, 2024 | 4,935 | 5,100 | 5,100 | 5,100 | 4,935 | 8,940 |
| December 12, 2024 | 5,090 | 4,970 | 4,970 | 5,090 | 4,940 | 4,345 |
| December 11, 2024 | 4,805 | 5,000 | 5,000 | 5,000 | 4,805 | 4,111 |
| December 10, 2024 | 4,845 | 4,805 | 4,805 | 4,850 | 4,555 | 6,815 |
| December 09, 2024 | 5,060 | 4,720 | 4,720 | 5,060 | 4,600 | 17,604 |
| December 06, 2024 | 5,040 | 5,070 | 5,070 | 5,270 | 4,955 | 21,759 |
| December 05, 2024 | 5,080 | 5,110 | 5,110 | 5,190 | 5,080 | 1,271 |
| December 04, 2024 | 5,160 | 5,140 | 5,140 | 5,160 | 5,000 | 2,796 |
| December 03, 2024 | 5,100 | 5,160 | 5,160 | 5,180 | 5,100 | 2,444 |
| December 02, 2024 | 5,150 | 5,150 | 5,150 | 5,160 | 5,060 | 6,067 |
| November 29, 2024 | 5,160 | 5,190 | 5,190 | 5,190 | 5,080 | 3,020 |
| November 28, 2024 | 5,170 | 5,160 | 5,160 | 5,170 | 5,120 | 1,076 |
| November 27, 2024 | 5,100 | 5,170 | 5,170 | 5,190 | 5,080 | 2,833 |
| November 26, 2024 | 5,130 | 5,100 | 5,100 | 5,240 | 5,010 | 6,877 |
| November 25, 2024 | 5,300 | 5,130 | 5,130 | 5,300 | 4,960 | 22,380 |
| November 22, 2024 | 5,230 | 5,190 | 5,190 | 5,280 | 5,190 | 2,773 |
| November 21, 2024 | 5,200 | 5,230 | 5,230 | 5,280 | 5,090 | 2,644 |
| November 20, 2024 | 5,090 | 5,230 | 5,230 | 5,260 | 5,090 | 5,597 |
| November 19, 2024 | 5,060 | 5,130 | 5,130 | 5,140 | 5,020 | 4,668 |
| November 18, 2024 | 5,020 | 5,040 | 5,040 | 5,100 | 4,985 | 8,951 |
| November 15, 2024 | 5,110 | 5,020 | 5,020 | 5,110 | 5,000 | 20,065 |
| November 14, 2024 | 5,160 | 5,120 | 5,120 | 5,190 | 5,020 | 9,090 |
| November 13, 2024 | 5,260 | 5,160 | 5,160 | 5,260 | 5,150 | 10,687 |
| November 12, 2024 | 5,460 | 5,270 | 5,270 | 5,460 | 5,240 | 7,792 |
| November 11, 2024 | 5,500 | 5,470 | 5,470 | 5,570 | 5,450 | 4,374 |
| November 08, 2024 | 5,500 | 5,570 | 5,570 | 5,600 | 5,500 | 4,833 |
| November 07, 2024 | 5,530 | 5,530 | 5,530 | 5,670 | 5,500 | 3,534 |
| November 06, 2024 | 5,600 | 5,530 | 5,530 | 5,640 | 5,520 | 2,455 |
| November 05, 2024 | 5,600 | 5,590 | 5,590 | 5,680 | 5,570 | 1,163 |
| November 04, 2024 | 5,570 | 5,600 | 5,600 | 5,660 | 5,500 | 5,882 |
| November 01, 2024 | 5,600 | 5,560 | 5,560 | 5,600 | 5,530 | 3,425 |
| October 31, 2024 | 5,690 | 5,630 | 5,630 | 5,690 | 5,600 | 5,674 |
| October 30, 2024 | 5,850 | 5,730 | 5,730 | 5,890 | 5,680 | 3,041 |
| October 29, 2024 | 5,810 | 5,740 | 5,740 | 5,960 | 5,650 | 3,171 |
| October 28, 2024 | 5,750 | 5,810 | 5,810 | 5,950 | 5,750 | 1,365 |
| October 25, 2024 | 5,830 | 5,800 | 5,800 | 5,990 | 5,710 | 1,789 |
| October 24, 2024 | 5,820 | 5,830 | 5,830 | 5,880 | 5,820 | 862 |
| October 23, 2024 | 5,850 | 5,860 | 5,860 | 5,990 | 5,850 | 3,142 |
| October 22, 2024 | 5,990 | 5,850 | 5,850 | 6,000 | 5,850 | 2,039 |