1,876.00
+24(+1.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| January 21, 2025 | 2,040 | 2,000 | 2,000 | 2,050 | 2,000 | 11,969 |
| January 20, 2025 | 2,030 | 2,040 | 2,040 | 2,065 | 2,030 | 11,755 |
| January 17, 2025 | 2,075 | 2,030 | 2,030 | 2,095 | 2,030 | 17,900 |
| 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 |