3,100.00
+10(+0.32%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 3,070 | 3,090 | 3,090 | 3,120 | 3,065 | 5,865 |
| February 03, 2025 | 3,170 | 3,050 | 3,050 | 3,175 | 3,015 | 37,416 |
| January 31, 2025 | 3,235 | 3,170 | 3,170 | 3,245 | 3,170 | 7,841 |
| January 24, 2025 | 3,205 | 3,200 | 3,200 | 3,350 | 3,185 | 5,623 |
| January 23, 2025 | 3,195 | 3,190 | 3,190 | 3,195 | 3,170 | 3,253 |
| January 22, 2025 | 3,180 | 3,195 | 3,195 | 3,280 | 3,170 | 4,358 |
| January 21, 2025 | 3,230 | 3,180 | 3,180 | 3,245 | 3,180 | 12,395 |
| January 20, 2025 | 3,240 | 3,230 | 3,230 | 3,260 | 3,210 | 6,668 |
| January 17, 2025 | 3,260 | 3,260 | 3,260 | 3,270 | 3,240 | 2,896 |
| January 16, 2025 | 3,280 | 3,240 | 3,240 | 3,310 | 3,240 | 16,935 |
| January 15, 2025 | 3,295 | 3,290 | 3,290 | 3,300 | 3,240 | 2,981 |
| January 14, 2025 | 3,260 | 3,265 | 3,265 | 3,295 | 3,250 | 4,070 |
| January 13, 2025 | 3,275 | 3,260 | 3,260 | 3,355 | 3,230 | 3,866 |
| January 10, 2025 | 3,240 | 3,275 | 3,275 | 3,295 | 3,240 | 6,012 |
| January 09, 2025 | 3,270 | 3,275 | 3,275 | 3,350 | 3,245 | 7,450 |
| January 08, 2025 | 3,255 | 3,255 | 3,255 | 3,260 | 3,225 | 6,232 |
| January 07, 2025 | 3,215 | 3,255 | 3,255 | 3,330 | 3,215 | 11,247 |
| January 06, 2025 | 3,225 | 3,245 | 3,245 | 3,255 | 3,200 | 8,988 |
| January 03, 2025 | 3,215 | 3,215 | 3,215 | 3,245 | 3,185 | 9,471 |
| January 02, 2025 | 3,230 | 3,245 | 3,245 | 3,330 | 3,180 | 3,500 |
| December 30, 2024 | 3,220 | 3,230 | 3,230 | 3,350 | 3,180 | 2,017 |
| December 27, 2024 | 3,330 | 3,250 | 3,250 | 3,340 | 3,250 | 7,499 |
| December 26, 2024 | 3,390 | 3,410 | 3,185 | 3,415 | 3,390 | 20,062 |
| December 24, 2024 | 3,380 | 3,390 | 3,166.32 | 3,415 | 3,340 | 8,597 |
| December 23, 2024 | 3,400 | 3,385 | 3,161.65 | 3,425 | 3,365 | 11,716 |
| December 20, 2024 | 3,395 | 3,375 | 3,375 | 3,395 | 3,370 | 3,655 |
| December 19, 2024 | 3,400 | 3,400 | 3,400 | 3,405 | 3,375 | 4,645 |
| December 18, 2024 | 3,365 | 3,405 | 3,405 | 3,405 | 3,330 | 7,246 |
| December 17, 2024 | 3,400 | 3,365 | 3,365 | 3,400 | 3,345 | 8,185 |
| December 16, 2024 | 3,305 | 3,370 | 3,370 | 3,375 | 3,305 | 4,860 |
| December 13, 2024 | 3,270 | 3,305 | 3,305 | 3,305 | 3,240 | 4,640 |
| December 12, 2024 | 3,220 | 3,240 | 3,240 | 3,305 | 3,205 | 10,121 |
| December 11, 2024 | 3,180 | 3,220 | 3,220 | 3,300 | 3,180 | 11,995 |
| December 10, 2024 | 3,230 | 3,215 | 3,215 | 3,270 | 3,165 | 16,414 |
| December 09, 2024 | 3,255 | 3,200 | 3,200 | 3,270 | 3,150 | 10,189 |
| December 06, 2024 | 3,285 | 3,255 | 3,255 | 3,285 | 3,160 | 14,328 |
| December 05, 2024 | 3,255 | 3,235 | 3,235 | 3,255 | 3,205 | 6,400 |
| December 04, 2024 | 3,250 | 3,255 | 3,255 | 3,295 | 3,200 | 11,154 |
| December 03, 2024 | 3,265 | 3,270 | 3,270 | 3,360 | 3,255 | 4,084 |
| December 02, 2024 | 3,340 | 3,315 | 3,315 | 3,370 | 3,315 | 2,170 |
| November 29, 2024 | 3,430 | 3,350 | 3,350 | 3,480 | 3,350 | 6,839 |
| November 28, 2024 | 3,440 | 3,380 | 3,380 | 3,460 | 3,380 | 7,254 |
| November 27, 2024 | 3,370 | 3,405 | 3,405 | 3,480 | 3,370 | 6,973 |
| November 26, 2024 | 3,370 | 3,375 | 3,375 | 3,420 | 3,370 | 8,681 |
| November 25, 2024 | 3,340 | 3,375 | 3,375 | 3,435 | 3,305 | 16,050 |
| November 22, 2024 | 3,350 | 3,340 | 3,340 | 3,375 | 3,330 | 7,783 |
| November 21, 2024 | 3,400 | 3,350 | 3,350 | 3,400 | 3,350 | 3,021 |
| November 20, 2024 | 3,335 | 3,350 | 3,350 | 3,370 | 3,335 | 6,778 |
| November 19, 2024 | 3,290 | 3,335 | 3,335 | 3,345 | 3,290 | 5,912 |
| November 18, 2024 | 3,250 | 3,290 | 3,290 | 3,400 | 3,250 | 11,869 |
| November 15, 2024 | 3,300 | 3,250 | 3,250 | 3,300 | 3,200 | 12,153 |
| November 14, 2024 | 3,310 | 3,250 | 3,250 | 3,420 | 3,250 | 13,914 |
| November 13, 2024 | 3,415 | 3,295 | 3,295 | 3,580 | 3,250 | 57,965 |
| November 12, 2024 | 3,530 | 3,415 | 3,415 | 3,530 | 3,355 | 25,643 |
| November 11, 2024 | 3,560 | 3,545 | 3,545 | 3,565 | 3,490 | 10,362 |
| November 08, 2024 | 3,550 | 3,560 | 3,560 | 3,585 | 3,535 | 9,646 |
| November 07, 2024 | 3,515 | 3,565 | 3,565 | 3,575 | 3,505 | 3,815 |
| November 06, 2024 | 3,595 | 3,525 | 3,525 | 3,595 | 3,525 | 7,975 |
| November 05, 2024 | 3,590 | 3,565 | 3,565 | 3,590 | 3,535 | 6,268 |
| November 04, 2024 | 3,520 | 3,575 | 3,575 | 3,575 | 3,500 | 6,060 |