3,570.00
-30(-0.83%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 3,600 | 3,570 | 3,570 | 3,650 | 3,385 | 40,877 |
| May 29, 2025 | 3,400 | 3,600 | 3,600 | 3,660 | 3,370 | 122,293 |
| May 28, 2025 | 3,350 | 3,370 | 3,370 | 3,380 | 3,325 | 5,121 |
| May 27, 2025 | 3,340 | 3,350 | 3,350 | 3,370 | 3,330 | 5,015 |
| May 26, 2025 | 3,300 | 3,340 | 3,340 | 3,355 | 3,290 | 6,789 |
| May 23, 2025 | 3,350 | 3,300 | 3,300 | 3,365 | 3,295 | 15,185 |
| May 22, 2025 | 3,355 | 3,350 | 3,350 | 3,375 | 3,300 | 8,774 |
| May 21, 2025 | 3,400 | 3,355 | 3,355 | 3,415 | 3,330 | 7,473 |
| May 20, 2025 | 3,365 | 3,400 | 3,400 | 3,490 | 3,365 | 10,718 |
| May 19, 2025 | 3,350 | 3,365 | 3,365 | 3,380 | 3,345 | 6,521 |
| May 16, 2025 | 3,415 | 3,360 | 3,360 | 3,420 | 3,350 | 12,488 |
| May 15, 2025 | 3,380 | 3,400 | 3,400 | 3,410 | 3,370 | 21,176 |
| May 14, 2025 | 3,375 | 3,380 | 3,380 | 3,405 | 3,345 | 21,946 |
| May 13, 2025 | 3,370 | 3,375 | 3,375 | 3,390 | 3,355 | 7,747 |
| May 12, 2025 | 3,350 | 3,370 | 3,370 | 3,370 | 3,330 | 8,562 |
| May 09, 2025 | 3,315 | 3,350 | 3,350 | 3,350 | 3,290 | 10,879 |
| May 08, 2025 | 3,340 | 3,325 | 3,325 | 3,345 | 3,270 | 13,941 |
| May 07, 2025 | 3,300 | 3,325 | 3,325 | 3,325 | 3,255 | 14,797 |
| May 02, 2025 | 3,300 | 3,275 | 3,275 | 3,310 | 3,265 | 12,821 |
| April 30, 2025 | 3,280 | 3,300 | 3,300 | 3,325 | 3,280 | 11,821 |
| April 29, 2025 | 3,295 | 3,280 | 3,280 | 3,310 | 3,270 | 7,661 |
| April 28, 2025 | 3,305 | 3,295 | 3,295 | 3,345 | 3,285 | 11,022 |
| April 25, 2025 | 3,270 | 3,305 | 3,305 | 3,350 | 3,225 | 17,462 |
| April 24, 2025 | 3,250 | 3,265 | 3,265 | 3,315 | 3,245 | 18,099 |
| April 23, 2025 | 3,210 | 3,215 | 3,215 | 3,230 | 3,185 | 7,229 |
| April 22, 2025 | 3,165 | 3,200 | 3,200 | 3,205 | 3,150 | 10,275 |
| April 21, 2025 | 3,150 | 3,165 | 3,165 | 3,175 | 3,120 | 15,257 |
| April 18, 2025 | 3,150 | 3,140 | 3,140 | 3,175 | 3,135 | 6,569 |
| April 17, 2025 | 3,145 | 3,135 | 3,135 | 3,145 | 3,125 | 4,135 |
| April 16, 2025 | 3,130 | 3,145 | 3,145 | 3,150 | 3,115 | 5,966 |
| April 15, 2025 | 3,140 | 3,130 | 3,130 | 3,155 | 3,090 | 10,855 |
| April 14, 2025 | 3,160 | 3,090 | 3,090 | 3,170 | 3,090 | 7,414 |
| April 11, 2025 | 3,085 | 3,120 | 3,120 | 3,120 | 3,075 | 2,757 |
| April 10, 2025 | 3,050 | 3,085 | 3,085 | 3,105 | 3,050 | 4,857 |
| April 09, 2025 | 3,025 | 3,025 | 3,025 | 3,090 | 2,950 | 3,986 |
| April 08, 2025 | 3,000 | 2,970 | 2,970 | 3,080 | 2,970 | 9,391 |
| April 07, 2025 | 3,055 | 2,975 | 2,975 | 3,060 | 2,920 | 37,579 |
| April 04, 2025 | 3,090 | 3,070 | 3,070 | 3,090 | 3,050 | 5,874 |
| April 03, 2025 | 3,095 | 3,080 | 3,080 | 3,095 | 3,070 | 3,297 |
| April 02, 2025 | 3,095 | 3,095 | 3,095 | 3,105 | 3,065 | 7,539 |
| April 01, 2025 | 3,100 | 3,080 | 3,080 | 3,105 | 3,050 | 9,484 |
| March 31, 2025 | 3,135 | 3,045 | 3,045 | 3,135 | 3,045 | 18,392 |
| March 28, 2025 | 3,135 | 3,135 | 3,135 | 3,150 | 3,100 | 3,288 |
| March 27, 2025 | 3,160 | 3,150 | 3,150 | 3,160 | 3,115 | 7,808 |
| March 26, 2025 | 3,100 | 3,160 | 3,160 | 3,190 | 3,100 | 11,401 |
| March 25, 2025 | 3,170 | 3,100 | 3,100 | 3,250 | 2,905 | 158,203 |
| March 24, 2025 | 3,155 | 3,170 | 3,170 | 3,170 | 3,140 | 4,566 |
| March 21, 2025 | 3,135 | 3,155 | 3,155 | 3,190 | 3,125 | 5,006 |
| March 20, 2025 | 3,135 | 3,145 | 3,145 | 3,160 | 3,090 | 10,073 |
| March 19, 2025 | 3,115 | 3,120 | 3,120 | 3,135 | 3,100 | 1,710 |
| March 18, 2025 | 3,110 | 3,115 | 3,115 | 3,130 | 3,105 | 7,260 |
| March 17, 2025 | 3,100 | 3,110 | 3,110 | 3,115 | 3,095 | 2,672 |
| March 14, 2025 | 3,090 | 3,090 | 3,090 | 3,120 | 3,075 | 6,114 |
| March 13, 2025 | 3,120 | 3,115 | 3,115 | 3,130 | 3,080 | 3,057 |
| March 12, 2025 | 3,040 | 3,120 | 3,120 | 3,120 | 3,040 | 4,487 |
| March 11, 2025 | 3,070 | 3,065 | 3,065 | 3,070 | 3,035 | 3,935 |
| March 10, 2025 | 3,085 | 3,075 | 3,075 | 3,085 | 3,040 | 4,440 |
| March 07, 2025 | 3,070 | 3,070 | 3,070 | 3,080 | 3,020 | 6,256 |
| March 06, 2025 | 3,055 | 3,070 | 3,070 | 3,075 | 3,040 | 4,442 |
| March 05, 2025 | 3,040 | 3,055 | 3,055 | 3,070 | 3,030 | 9,777 |