1,993.00
-12(-0.60%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2025 | 2,065 | 1,993 | 1,993 | 2,065 | 1,992 | 6,771 |
| April 21, 2025 | 2,020 | 2,005 | 2,005 | 2,020 | 1,989 | 11,058 |
| April 18, 2025 | 1,982 | 1,996 | 1,996 | 1,996 | 1,948 | 15,829 |
| April 17, 2025 | 2,030 | 1,977 | 1,977 | 2,035 | 1,977 | 5,616 |
| April 16, 2025 | 2,055 | 2,000 | 2,000 | 2,095 | 2,000 | 13,753 |
| April 15, 2025 | 2,060 | 2,055 | 2,055 | 2,115 | 2,040 | 6,246 |
| April 14, 2025 | 2,070 | 2,060 | 2,060 | 2,145 | 2,020 | 16,804 |
| April 11, 2025 | 2,130 | 2,070 | 2,070 | 2,145 | 2,020 | 15,695 |
| April 10, 2025 | 2,085 | 2,130 | 2,130 | 2,130 | 2,050 | 72,694 |
| April 09, 2025 | 2,025 | 2,055 | 2,055 | 2,080 | 1,982 | 19,139 |
| April 08, 2025 | 1,971 | 2,015 | 2,015 | 2,030 | 1,971 | 12,386 |
| April 07, 2025 | 1,976 | 1,988 | 1,988 | 2,090 | 1,960 | 26,544 |
| April 04, 2025 | 1,988 | 1,995 | 1,995 | 2,100 | 1,962 | 73,452 |
| April 03, 2025 | 1,892 | 1,988 | 1,988 | 2,080 | 1,871 | 32,501 |
| April 02, 2025 | 1,954 | 1,892 | 1,892 | 1,955 | 1,892 | 4,547 |
| April 01, 2025 | 1,808 | 1,942 | 1,942 | 1,968 | 1,808 | 70,970 |
| March 31, 2025 | 1,865 | 1,808 | 1,808 | 1,865 | 1,705 | 4,035 |
| March 28, 2025 | 1,865 | 1,865 | 1,865 | 1,882 | 1,858 | 4,418 |
| March 27, 2025 | 1,987 | 1,865 | 1,865 | 2,015 | 1,864 | 43,385 |
| March 26, 2025 | 1,823 | 1,930 | 1,930 | 2,190 | 1,810 | 187,344 |
| March 25, 2025 | 1,865 | 1,838 | 1,838 | 1,927 | 1,837 | 3,847 |
| March 24, 2025 | 1,882 | 1,881 | 1,881 | 1,882 | 1,863 | 705 |
| March 21, 2025 | 1,917 | 1,879 | 1,879 | 1,937 | 1,860 | 4,326 |
| March 20, 2025 | 1,926 | 1,917 | 1,917 | 1,947 | 1,914 | 3,236 |
| March 19, 2025 | 1,900 | 1,926 | 1,926 | 1,947 | 1,891 | 13,982 |
| March 18, 2025 | 1,900 | 1,910 | 1,910 | 1,950 | 1,888 | 1,940 |
| March 17, 2025 | 1,850 | 1,891 | 1,891 | 1,919 | 1,850 | 7,818 |
| March 14, 2025 | 1,850 | 1,863 | 1,863 | 1,909 | 1,850 | 9,954 |
| March 13, 2025 | 1,781 | 1,889 | 1,889 | 1,904 | 1,781 | 21,343 |
| March 12, 2025 | 1,820 | 1,781 | 1,781 | 1,827 | 1,704 | 15,151 |
| March 11, 2025 | 1,800 | 1,830 | 1,830 | 1,835 | 1,774 | 21,887 |
| March 10, 2025 | 1,845 | 1,804 | 1,804 | 1,845 | 1,803 | 18,566 |
| March 07, 2025 | 1,853 | 1,845 | 1,845 | 1,864 | 1,840 | 9,251 |
| March 06, 2025 | 1,867 | 1,863 | 1,863 | 1,884 | 1,862 | 7,653 |
| March 05, 2025 | 1,872 | 1,886 | 1,886 | 1,889 | 1,872 | 1,730 |
| March 04, 2025 | 1,869 | 1,872 | 1,872 | 1,890 | 1,812 | 11,357 |
| February 28, 2025 | 1,869 | 1,872 | 1,872 | 1,890 | 1,869 | 2,907 |
| February 27, 2025 | 1,907 | 1,889 | 1,889 | 1,907 | 1,841 | 8,228 |
| February 26, 2025 | 1,897 | 1,886 | 1,886 | 1,907 | 1,885 | 7,517 |
| February 25, 2025 | 1,914 | 1,899 | 1,899 | 1,914 | 1,868 | 6,344 |
| February 24, 2025 | 1,888 | 1,891 | 1,891 | 1,920 | 1,854 | 3,580 |
| February 21, 2025 | 1,892 | 1,881 | 1,881 | 1,926 | 1,880 | 12,550 |
| February 20, 2025 | 1,887 | 1,892 | 1,892 | 1,940 | 1,867 | 6,418 |
| February 19, 2025 | 1,921 | 1,885 | 1,885 | 1,949 | 1,883 | 9,704 |
| February 18, 2025 | 1,893 | 1,921 | 1,921 | 1,930 | 1,893 | 6,959 |
| February 17, 2025 | 1,853 | 1,893 | 1,893 | 1,919 | 1,853 | 13,028 |
| February 14, 2025 | 1,923 | 1,919 | 1,919 | 1,967 | 1,919 | 11,793 |
| February 13, 2025 | 1,978 | 1,936 | 1,936 | 1,978 | 1,929 | 5,674 |
| February 12, 2025 | 1,979 | 1,950 | 1,950 | 1,979 | 1,938 | 3,519 |
| February 11, 2025 | 1,938 | 1,949 | 1,949 | 1,961 | 1,932 | 9,128 |
| February 10, 2025 | 1,919 | 1,938 | 1,938 | 1,949 | 1,910 | 3,844 |
| February 07, 2025 | 1,933 | 1,931 | 1,931 | 1,933 | 1,898 | 5,704 |
| February 06, 2025 | 1,900 | 1,937 | 1,937 | 1,949 | 1,900 | 6,434 |
| February 05, 2025 | 1,856 | 1,900 | 1,900 | 1,900 | 1,840 | 12,724 |
| February 04, 2025 | 1,885 | 1,852 | 1,852 | 1,885 | 1,832 | 9,252 |
| February 03, 2025 | 1,977 | 1,847 | 1,847 | 1,977 | 1,831 | 22,403 |
| January 31, 2025 | 1,929 | 1,918 | 1,918 | 1,987 | 1,915 | 10,822 |
| January 24, 2025 | 1,962 | 1,936 | 1,936 | 1,962 | 1,931 | 4,895 |
| January 23, 2025 | 1,950 | 1,941 | 1,941 | 1,966 | 1,941 | 8,766 |
| January 22, 2025 | 2,020 | 1,945 | 1,945 | 2,020 | 1,930 | 51,933 |