5,150.00
+30(+0.59%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 30, 2025 | 2,750 | 3,425 | 3,425 | 3,425 | 2,675 | 3.25M |
| April 10, 2025 | 2,490 | 2,635 | 2,635 | 2,635 | 2,485 | 112,286 |
| April 09, 2025 | 2,650 | 2,510 | 2,510 | 2,650 | 2,475 | 133,552 |
| April 08, 2025 | 2,545 | 2,630 | 2,630 | 2,675 | 2,450 | 216,216 |
| April 07, 2025 | 2,240 | 2,545 | 2,545 | 2,575 | 2,240 | 790,400 |
| April 04, 2025 | 1,960 | 2,240 | 2,240 | 2,475 | 1,960 | 2.02M |
| March 13, 2025 | 4,280 | 4,250 | 4,250 | 4,320 | 4,250 | 28,447 |
| March 12, 2025 | 4,300 | 4,280 | 1,930 | 4,310 | 4,240 | 26,905 |
| March 11, 2025 | 4,320 | 4,300 | 1,939 | 4,330 | 4,250 | 14,375 |
| March 10, 2025 | 4,310 | 4,320 | 1,948 | 4,340 | 4,300 | 14,004 |
| March 07, 2025 | 4,270 | 4,310 | 1,943.5 | 4,360 | 4,240 | 21,003 |
| March 06, 2025 | 4,270 | 4,270 | 1,925.45 | 4,310 | 4,260 | 10,130 |
| March 05, 2025 | 4,250 | 4,270 | 1,925.45 | 4,290 | 4,220 | 12,542 |
| March 04, 2025 | 4,140 | 4,210 | 1,898.4 | 4,240 | 4,140 | 8,693 |
| February 28, 2025 | 4,240 | 4,150 | 1,871.35 | 4,260 | 4,140 | 20,889 |
| February 27, 2025 | 4,290 | 4,240 | 1,911.95 | 4,310 | 4,190 | 10,501 |
| February 26, 2025 | 4,290 | 4,240 | 1,911.95 | 4,290 | 4,230 | 9,379 |
| February 25, 2025 | 4,290 | 4,290 | 1,934.5 | 4,350 | 4,260 | 8,146 |
| February 24, 2025 | 4,290 | 4,290 | 1,934.5 | 4,300 | 4,260 | 10,286 |
| February 21, 2025 | 4,300 | 4,300 | 1,939 | 4,340 | 4,280 | 7,557 |
| February 20, 2025 | 4,350 | 4,300 | 1,939 | 4,350 | 4,270 | 12,375 |
| February 19, 2025 | 4,310 | 4,310 | 1,943.5 | 4,380 | 4,290 | 8,201 |
| February 18, 2025 | 4,250 | 4,310 | 1,943.5 | 4,350 | 4,240 | 22,394 |
| February 17, 2025 | 4,240 | 4,250 | 1,916.45 | 4,280 | 4,230 | 24,723 |
| February 14, 2025 | 4,230 | 4,230 | 1,907.45 | 4,330 | 4,210 | 15,898 |
| February 13, 2025 | 4,290 | 4,230 | 1,907.45 | 4,330 | 4,230 | 18,534 |
| February 12, 2025 | 4,190 | 4,290 | 1,934.5 | 4,310 | 4,190 | 47,631 |
| February 11, 2025 | 4,180 | 4,220 | 1,902.9 | 4,230 | 4,140 | 24,889 |
| February 10, 2025 | 4,180 | 4,180 | 1,884.9 | 4,200 | 4,100 | 23,438 |
| February 07, 2025 | 4,140 | 4,170 | 1,880.4 | 4,180 | 4,130 | 20,799 |
| February 06, 2025 | 4,160 | 4,130 | 1,862.35 | 4,160 | 4,130 | 8,218 |
| February 05, 2025 | 4,120 | 4,140 | 1,866.85 | 4,150 | 4,100 | 13,592 |
| February 04, 2025 | 4,150 | 4,120 | 1,857.85 | 4,150 | 4,090 | 10,231 |
| February 03, 2025 | 4,140 | 4,120 | 1,857.85 | 4,140 | 4,070 | 24,378 |
| January 31, 2025 | 4,150 | 4,140 | 1,866.85 | 4,170 | 4,130 | 5,358 |
| January 24, 2025 | 4,180 | 4,150 | 1,871.35 | 4,190 | 4,130 | 24,196 |
| January 23, 2025 | 4,140 | 4,160 | 1,875.85 | 4,160 | 4,120 | 12,453 |
| January 22, 2025 | 4,150 | 4,140 | 1,866.85 | 4,160 | 4,130 | 10,935 |
| January 21, 2025 | 4,200 | 4,150 | 1,871.35 | 4,200 | 4,130 | 5,628 |
| January 20, 2025 | 4,170 | 4,170 | 1,880.4 | 4,180 | 4,140 | 6,977 |
| January 17, 2025 | 4,170 | 4,170 | 1,880.4 | 4,180 | 4,110 | 24,765 |
| January 16, 2025 | 4,160 | 4,170 | 1,880.4 | 4,200 | 4,150 | 6,977 |
| January 15, 2025 | 4,150 | 4,180 | 1,884.9 | 4,210 | 4,140 | 16,180 |
| January 14, 2025 | 4,180 | 4,190 | 1,889.4 | 4,190 | 4,140 | 7,646 |
| January 13, 2025 | 4,140 | 4,180 | 1,884.9 | 4,190 | 4,130 | 15,712 |
| January 10, 2025 | 4,140 | 4,170 | 1,880.4 | 4,190 | 4,120 | 23,671 |
| January 09, 2025 | 4,250 | 4,160 | 1,875.85 | 4,260 | 4,150 | 39,363 |
| January 08, 2025 | 4,150 | 4,210 | 1,898.4 | 4,210 | 4,150 | 16,586 |
| January 07, 2025 | 4,200 | 4,190 | 1,889.4 | 4,230 | 4,180 | 22,169 |
| January 06, 2025 | 4,220 | 4,200 | 1,893.9 | 4,240 | 4,170 | 42,480 |
| January 03, 2025 | 4,150 | 4,190 | 1,889.4 | 4,440 | 4,050 | 251,011 |
| January 02, 2025 | 4,020 | 4,000 | 1,803.7 | 4,030 | 3,960 | 15,418 |