10,240.00
-40(-0.39%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 12, 2025 | 10,070 | 10,280 | 10,280 | 10,280 | 10,050 | 415,688 |
| February 11, 2025 | 10,040 | 9,990 | 9,990 | 10,200 | 9,980 | 244,030 |
| February 10, 2025 | 9,940 | 10,000 | 10,000 | 10,060 | 9,910 | 155,980 |
| February 07, 2025 | 9,930 | 9,920 | 9,920 | 9,980 | 9,870 | 160,539 |
| February 06, 2025 | 9,930 | 9,920 | 9,920 | 9,990 | 9,890 | 113,761 |
| February 05, 2025 | 9,960 | 9,910 | 9,910 | 10,080 | 9,910 | 150,894 |
| February 04, 2025 | 9,730 | 9,970 | 9,970 | 10,010 | 9,730 | 124,299 |
| February 03, 2025 | 9,870 | 9,730 | 9,730 | 9,870 | 9,650 | 139,121 |
| January 31, 2025 | 9,980 | 9,910 | 9,910 | 10,000 | 9,850 | 161,842 |
| January 24, 2025 | 9,950 | 9,980 | 9,980 | 10,080 | 9,950 | 119,134 |
| January 23, 2025 | 10,040 | 9,950 | 9,950 | 10,040 | 9,940 | 93,264 |
| January 22, 2025 | 10,010 | 9,990 | 9,990 | 10,090 | 9,990 | 126,347 |
| January 21, 2025 | 10,110 | 10,030 | 10,030 | 10,190 | 10,000 | 131,471 |
| January 20, 2025 | 10,190 | 10,090 | 10,090 | 10,240 | 10,050 | 167,367 |
| January 17, 2025 | 10,000 | 10,170 | 10,170 | 10,190 | 9,960 | 254,932 |
| January 16, 2025 | 10,210 | 9,960 | 9,960 | 10,210 | 9,960 | 230,910 |
| January 15, 2025 | 10,040 | 10,120 | 10,120 | 10,240 | 10,040 | 330,290 |
| January 14, 2025 | 9,940 | 9,980 | 9,980 | 10,040 | 9,890 | 88,771 |
| January 13, 2025 | 9,980 | 9,920 | 9,920 | 10,070 | 9,860 | 97,867 |
| January 10, 2025 | 9,960 | 9,980 | 9,980 | 10,020 | 9,600 | 138,153 |
| January 09, 2025 | 10,000 | 9,860 | 9,860 | 10,010 | 9,850 | 122,008 |
| January 08, 2025 | 9,900 | 9,940 | 9,940 | 10,070 | 9,900 | 106,194 |
| January 07, 2025 | 10,090 | 9,930 | 9,930 | 10,150 | 9,880 | 148,812 |
| January 06, 2025 | 9,800 | 10,000 | 10,000 | 10,060 | 9,800 | 236,773 |
| January 03, 2025 | 9,670 | 9,800 | 9,800 | 9,980 | 9,670 | 164,118 |
| January 02, 2025 | 9,610 | 9,670 | 9,670 | 9,740 | 9,610 | 74,608 |
| December 30, 2024 | 9,560 | 9,600 | 9,600 | 9,750 | 9,500 | 100,761 |
| December 27, 2024 | 9,730 | 9,590 | 9,590 | 9,790 | 9,550 | 103,687 |
| December 26, 2024 | 9,830 | 9,730 | 9,630 | 9,890 | 9,720 | 142,844 |
| December 24, 2024 | 9,800 | 9,780 | 9,679.49 | 9,900 | 9,750 | 98,487 |
| December 23, 2024 | 9,690 | 9,730 | 9,630 | 9,810 | 9,650 | 151,707 |
| December 20, 2024 | 9,810 | 9,680 | 9,580.51 | 9,870 | 9,650 | 159,454 |
| December 19, 2024 | 9,860 | 9,810 | 9,709.18 | 9,920 | 9,800 | 105,995 |
| December 18, 2024 | 10,100 | 10,000 | 9,897.23 | 10,100 | 9,950 | 113,434 |
| December 17, 2024 | 10,150 | 10,050 | 9,946.71 | 10,160 | 10,020 | 80,579 |
| December 16, 2024 | 10,130 | 10,150 | 10,045.68 | 10,200 | 10,080 | 108,176 |
| December 13, 2024 | 9,980 | 10,030 | 9,926.92 | 10,180 | 9,960 | 129,314 |
| December 12, 2024 | 9,970 | 9,980 | 9,877.43 | 10,060 | 9,890 | 148,740 |
| December 11, 2024 | 9,850 | 9,970 | 9,867.53 | 10,010 | 9,810 | 91,184 |
| December 10, 2024 | 9,410 | 9,850 | 9,748.77 | 9,870 | 9,410 | 144,179 |
| December 09, 2024 | 9,750 | 9,410 | 9,313.29 | 9,790 | 9,230 | 200,463 |
| December 06, 2024 | 9,990 | 9,960 | 9,857.64 | 10,000 | 9,460 | 208,303 |
| December 05, 2024 | 10,040 | 9,990 | 9,887.33 | 10,140 | 9,900 | 140,208 |
| December 04, 2024 | 10,210 | 10,040 | 9,936.81 | 10,340 | 9,990 | 327,167 |
| December 03, 2024 | 10,280 | 10,460 | 10,352.5 | 10,480 | 10,250 | 222,993 |
| December 02, 2024 | 10,080 | 10,280 | 10,174.35 | 10,300 | 10,020 | 229,058 |
| November 29, 2024 | 10,050 | 10,050 | 9,946.71 | 10,050 | 9,840 | 234,210 |
| November 28, 2024 | 10,000 | 10,050 | 9,946.71 | 10,050 | 9,960 | 124,183 |
| November 27, 2024 | 10,040 | 10,030 | 9,926.92 | 10,070 | 9,940 | 201,727 |
| November 26, 2024 | 9,990 | 10,030 | 9,926.92 | 10,070 | 9,900 | 134,190 |
| November 25, 2024 | 9,730 | 10,000 | 9,897.23 | 10,000 | 9,720 | 180,294 |
| November 22, 2024 | 9,730 | 9,720 | 9,620.1 | 9,760 | 9,660 | 103,863 |
| November 21, 2024 | 9,650 | 9,710 | 9,610.21 | 9,710 | 9,570 | 90,485 |
| November 20, 2024 | 9,620 | 9,670 | 9,570.62 | 9,720 | 9,550 | 115,278 |
| November 19, 2024 | 9,500 | 9,600 | 9,501.34 | 9,610 | 9,460 | 99,983 |
| November 18, 2024 | 9,250 | 9,490 | 9,392.47 | 9,590 | 9,250 | 217,977 |
| November 15, 2024 | 9,020 | 9,340 | 9,244.01 | 9,370 | 9,000 | 252,490 |
| November 14, 2024 | 9,170 | 9,020 | 8,927.3 | 9,310 | 9,020 | 298,110 |
| November 13, 2024 | 9,290 | 9,170 | 9,075.76 | 9,450 | 9,160 | 342,326 |
| November 12, 2024 | 9,830 | 9,460 | 9,362.77 | 9,860 | 9,320 | 652,854 |
