2,080.00
+0(+0.00%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
January 16, 2025 | 2,080 | 2,080 | 2,080 | 2,115 | 2,070 | 5,337 |
January 15, 2025 | 2,125 | 2,080 | 2,080 | 2,125 | 2,070 | 4,579 |
January 14, 2025 | 2,055 | 2,080 | 2,080 | 2,125 | 2,055 | 7,198 |
January 13, 2025 | 2,125 | 2,070 | 2,070 | 2,125 | 2,070 | 10,243 |
January 10, 2025 | 2,125 | 2,115 | 2,115 | 2,125 | 2,095 | 3,105 |
January 09, 2025 | 2,100 | 2,110 | 2,110 | 2,120 | 2,060 | 12,920 |
January 08, 2025 | 2,165 | 2,100 | 2,100 | 2,165 | 2,090 | 13,019 |
January 07, 2025 | 2,145 | 2,115 | 2,115 | 2,145 | 2,100 | 14,040 |
January 06, 2025 | 2,155 | 2,125 | 2,125 | 2,155 | 2,085 | 18,262 |
January 03, 2025 | 2,120 | 2,130 | 2,130 | 2,170 | 2,110 | 28,809 |
January 02, 2025 | 2,090 | 2,140 | 2,140 | 2,150 | 2,060 | 22,121 |
December 30, 2024 | 2,025 | 2,090 | 2,090 | 2,105 | 2,000 | 38,446 |
December 27, 2024 | 2,125 | 2,090 | 2,090 | 2,145 | 2,070 | 29,354 |
December 26, 2024 | 2,210 | 2,165 | 2,115 | 2,230 | 2,150 | 32,971 |
December 24, 2024 | 2,255 | 2,210 | 2,158.96 | 2,280 | 2,200 | 22,232 |
December 23, 2024 | 2,225 | 2,250 | 2,250 | 2,295 | 2,210 | 16,144 |
December 20, 2024 | 2,270 | 2,255 | 2,255 | 2,315 | 2,200 | 60,363 |
December 19, 2024 | 2,220 | 2,245 | 2,245 | 2,315 | 2,220 | 45,450 |
December 18, 2024 | 2,275 | 2,300 | 2,300 | 2,335 | 2,210 | 48,245 |
December 17, 2024 | 2,260 | 2,330 | 2,330 | 2,330 | 2,155 | 90,238 |
December 16, 2024 | 2,355 | 2,260 | 2,260 | 2,400 | 2,230 | 103,358 |
December 13, 2024 | 2,335 | 2,355 | 2,355 | 2,395 | 2,205 | 159,010 |
December 12, 2024 | 2,490 | 2,305 | 2,305 | 2,570 | 2,305 | 161,449 |
December 11, 2024 | 2,595 | 2,485 | 2,485 | 2,690 | 2,345 | 269,289 |
December 10, 2024 | 2,550 | 2,520 | 2,520 | 2,925 | 2,295 | 1.24M |
December 09, 2024 | 2,025 | 2,490 | 2,490 | 2,720 | 1,910 | 862,584 |
December 06, 2024 | 2,000 | 2,110 | 2,110 | 2,225 | 1,980 | 226,564 |
December 05, 2024 | 2,300 | 2,010 | 2,010 | 2,320 | 1,911 | 219,497 |
December 04, 2024 | 2,300 | 2,235 | 2,235 | 2,525 | 2,085 | 976,182 |
December 03, 2024 | 2,040 | 2,030 | 2,030 | 2,060 | 2,010 | 4,636 |
December 02, 2024 | 2,040 | 2,040 | 2,040 | 2,050 | 2,020 | 601 |
November 29, 2024 | 2,055 | 2,040 | 2,040 | 2,085 | 2,020 | 7,387 |
November 28, 2024 | 2,070 | 2,055 | 2,055 | 2,070 | 2,030 | 954 |
November 27, 2024 | 2,050 | 2,055 | 2,055 | 2,080 | 2,030 | 1,160 |
November 26, 2024 | 2,055 | 2,050 | 2,050 | 2,095 | 2,020 | 5,055 |
November 25, 2024 | 2,060 | 2,055 | 2,055 | 2,090 | 2,035 | 55,616 |
November 22, 2024 | 2,070 | 2,060 | 2,060 | 2,095 | 2,045 | 3,872 |
November 21, 2024 | 2,065 | 2,070 | 2,070 | 2,100 | 2,035 | 15,376 |
November 20, 2024 | 2,050 | 2,065 | 2,065 | 2,095 | 2,050 | 11,327 |
November 19, 2024 | 2,050 | 2,050 | 2,050 | 2,095 | 2,020 | 36,454 |
November 18, 2024 | 2,075 | 2,075 | 2,075 | 2,105 | 2,050 | 38,499 |
November 15, 2024 | 2,080 | 2,075 | 2,075 | 2,100 | 2,035 | 8,606 |
November 14, 2024 | 2,075 | 2,080 | 2,080 | 2,110 | 2,010 | 13,106 |
November 13, 2024 | 2,080 | 2,075 | 2,075 | 2,185 | 2,030 | 15,034 |
November 12, 2024 | 2,090 | 2,080 | 2,080 | 2,090 | 2,025 | 29,675 |
November 11, 2024 | 2,080 | 2,090 | 2,090 | 2,115 | 2,060 | 19,837 |
November 08, 2024 | 2,080 | 2,085 | 2,085 | 2,125 | 2,060 | 16,620 |
November 07, 2024 | 2,085 | 2,080 | 2,080 | 2,140 | 2,055 | 33,650 |
November 06, 2024 | 2,095 | 2,095 | 2,095 | 2,095 | 2,065 | 654 |
November 05, 2024 | 2,140 | 2,085 | 2,085 | 2,145 | 2,085 | 13,763 |
November 04, 2024 | 2,090 | 2,140 | 2,140 | 2,190 | 2,050 | 12,300 |
November 01, 2024 | 2,085 | 2,110 | 2,110 | 2,130 | 2,045 | 6,890 |
October 31, 2024 | 2,075 | 2,085 | 2,085 | 2,145 | 2,060 | 19,502 |
October 30, 2024 | 2,105 | 2,090 | 2,090 | 2,130 | 2,080 | 15,037 |
October 29, 2024 | 2,090 | 2,120 | 2,120 | 2,145 | 2,060 | 6,957 |
October 28, 2024 | 2,090 | 2,095 | 2,095 | 2,150 | 2,070 | 8,279 |
October 25, 2024 | 2,055 | 2,090 | 2,090 | 2,250 | 2,005 | 27,818 |
October 24, 2024 | 2,100 | 2,055 | 2,055 | 2,200 | 2,055 | 36,201 |
October 23, 2024 | 2,130 | 2,105 | 2,105 | 2,130 | 2,050 | 22,091 |
October 22, 2024 | 2,095 | 2,070 | 2,070 | 2,165 | 2,055 | 29,225 |