3,385.00
-10(-0.29%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 3,395 | 3,385 | 3,385 | 3,440 | 3,370 | 7,687 |
September 05, 2024 | 3,435 | 3,395 | 3,395 | 3,465 | 3,395 | 20,693 |
September 04, 2024 | 3,455 | 3,440 | 3,440 | 3,455 | 3,400 | 11,329 |
September 03, 2024 | 3,480 | 3,450 | 3,450 | 3,490 | 3,445 | 8,704 |
September 02, 2024 | 3,530 | 3,455 | 3,455 | 3,550 | 3,450 | 42,178 |
August 30, 2024 | 3,510 | 3,530 | 3,530 | 3,560 | 3,495 | 6,664 |
August 29, 2024 | 3,535 | 3,510 | 3,510 | 3,540 | 3,500 | 5,535 |
August 28, 2024 | 3,525 | 3,550 | 3,550 | 3,565 | 3,485 | 9,347 |
August 27, 2024 | 3,515 | 3,550 | 3,550 | 3,560 | 3,500 | 18,977 |
August 26, 2024 | 3,550 | 3,515 | 3,515 | 3,565 | 3,510 | 21,697 |
August 23, 2024 | 3,565 | 3,585 | 3,585 | 3,615 | 3,565 | 17,393 |
August 22, 2024 | 3,710 | 3,650 | 3,650 | 3,710 | 3,460 | 29,978 |
August 21, 2024 | 3,790 | 3,665 | 3,665 | 3,800 | 3,630 | 55,669 |
August 20, 2024 | 3,545 | 3,665 | 3,665 | 3,720 | 3,535 | 60,665 |
August 19, 2024 | 3,570 | 3,535 | 3,535 | 3,610 | 3,515 | 21,232 |
August 16, 2024 | 3,575 | 3,590 | 3,590 | 3,600 | 3,530 | 15,537 |
August 14, 2024 | 3,550 | 3,565 | 3,565 | 3,650 | 3,525 | 31,765 |
August 13, 2024 | 3,625 | 3,525 | 3,525 | 3,640 | 3,500 | 34,253 |
August 12, 2024 | 3,455 | 3,650 | 3,650 | 3,700 | 3,455 | 107,010 |
August 09, 2024 | 3,415 | 3,455 | 3,455 | 3,480 | 3,410 | 10,799 |
August 08, 2024 | 3,380 | 3,380 | 3,380 | 3,425 | 3,345 | 5,732 |
August 07, 2024 | 3,305 | 3,415 | 3,415 | 3,480 | 3,300 | 17,060 |
August 06, 2024 | 3,150 | 3,310 | 3,310 | 3,380 | 3,150 | 37,011 |
August 05, 2024 | 3,460 | 3,235 | 3,235 | 3,495 | 3,205 | 61,333 |
August 02, 2024 | 3,615 | 3,535 | 3,535 | 3,645 | 3,505 | 33,922 |
August 01, 2024 | 3,585 | 3,665 | 3,665 | 3,675 | 3,585 | 7,308 |
July 31, 2024 | 3,560 | 3,610 | 3,610 | 3,630 | 3,555 | 13,530 |
July 30, 2024 | 3,615 | 3,610 | 3,610 | 3,635 | 3,565 | 9,619 |
July 29, 2024 | 3,575 | 3,615 | 3,615 | 3,625 | 3,565 | 12,239 |
July 26, 2024 | 3,510 | 3,570 | 3,570 | 3,570 | 3,500 | 17,198 |
July 25, 2024 | 3,625 | 3,510 | 3,510 | 3,625 | 3,450 | 41,081 |
July 24, 2024 | 3,625 | 3,630 | 3,630 | 3,635 | 3,590 | 14,150 |
July 23, 2024 | 3,690 | 3,660 | 3,660 | 3,695 | 3,600 | 21,760 |
July 22, 2024 | 3,725 | 3,695 | 3,695 | 3,725 | 3,655 | 12,600 |
July 19, 2024 | 3,740 | 3,730 | 3,730 | 3,745 | 3,710 | 6,853 |
July 18, 2024 | 3,745 | 3,745 | 3,745 | 3,770 | 3,705 | 25,602 |
July 17, 2024 | 3,745 | 3,780 | 3,780 | 3,780 | 3,725 | 16,071 |
July 16, 2024 | 3,750 | 3,785 | 3,785 | 3,790 | 3,745 | 9,539 |
July 15, 2024 | 3,730 | 3,765 | 3,765 | 3,770 | 3,725 | 16,369 |
July 12, 2024 | 3,730 | 3,730 | 3,730 | 4,100 | 3,700 | 176,941 |
July 11, 2024 | 3,770 | 3,775 | 3,775 | 3,800 | 3,760 | 5,943 |
July 10, 2024 | 3,800 | 3,805 | 3,805 | 3,815 | 3,740 | 8,441 |
July 09, 2024 | 3,730 | 3,800 | 3,800 | 3,800 | 3,730 | 3,413 |
July 08, 2024 | 3,705 | 3,760 | 3,760 | 3,760 | 3,705 | 14,369 |
July 05, 2024 | 3,825 | 3,730 | 3,730 | 3,825 | 3,705 | 25,414 |
July 04, 2024 | 3,840 | 3,800 | 3,800 | 3,840 | 3,765 | 23,616 |
July 03, 2024 | 3,830 | 3,790 | 3,790 | 3,845 | 3,725 | 35,371 |
July 02, 2024 | 3,890 | 3,830 | 3,830 | 3,890 | 3,770 | 22,027 |
July 01, 2024 | 3,875 | 3,860 | 3,860 | 3,895 | 3,825 | 23,066 |
June 28, 2024 | 3,830 | 3,920 | 3,920 | 3,920 | 3,830 | 18,520 |
June 27, 2024 | 3,850 | 3,870 | 3,870 | 3,900 | 3,820 | 22,240 |
June 26, 2024 | 3,880 | 3,900 | 3,900 | 3,915 | 3,860 | 14,776 |
June 25, 2024 | 3,960 | 3,880 | 3,880 | 3,965 | 3,880 | 27,324 |
June 24, 2024 | 4,100 | 3,960 | 3,960 | 4,120 | 3,915 | 37,869 |
June 21, 2024 | 4,095 | 4,065 | 4,065 | 4,095 | 4,000 | 66,096 |
June 20, 2024 | 3,950 | 4,025 | 4,025 | 4,125 | 3,950 | 128,265 |
June 19, 2024 | 3,890 | 3,945 | 3,945 | 3,960 | 3,890 | 38,094 |
June 18, 2024 | 3,835 | 3,925 | 3,925 | 3,980 | 3,835 | 25,870 |
June 17, 2024 | 3,850 | 3,830 | 3,830 | 3,955 | 3,830 | 33,465 |
June 14, 2024 | 3,905 | 3,890 | 3,890 | 3,940 | 3,850 | 21,971 |