1,998.00
+25(+1.27%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 02, 2025 | 1,971 | 1,973 | 1,973 | 2,070 | 1,940 | 175,414 |
July 01, 2025 | 1,996 | 1,976 | 1,976 | 2,000 | 1,961 | 87,896 |
June 30, 2025 | 2,005 | 1,994 | 1,994 | 2,030 | 1,993 | 62,975 |
June 27, 2025 | 2,020 | 2,005 | 2,005 | 2,020 | 1,995 | 52,306 |
June 26, 2025 | 2,030 | 2,010 | 2,010 | 2,030 | 1,997 | 59,863 |
June 25, 2025 | 2,005 | 2,030 | 2,030 | 2,035 | 1,996 | 75,936 |
June 24, 2025 | 2,030 | 2,010 | 2,010 | 2,035 | 1,999 | 120,672 |
June 23, 2025 | 2,050 | 2,010 | 2,010 | 2,050 | 2,000 | 98,895 |
June 20, 2025 | 2,075 | 2,050 | 2,050 | 2,075 | 2,020 | 99,142 |
June 19, 2025 | 2,055 | 2,050 | 2,050 | 2,140 | 2,040 | 39,104 |
June 18, 2025 | 2,040 | 2,055 | 2,055 | 2,055 | 2,025 | 39,096 |
June 17, 2025 | 2,060 | 2,035 | 2,035 | 2,080 | 2,030 | 56,723 |
June 16, 2025 | 2,035 | 2,060 | 2,060 | 2,060 | 2,020 | 64,637 |
June 13, 2025 | 2,100 | 2,065 | 2,065 | 2,115 | 2,035 | 123,694 |
June 12, 2025 | 2,100 | 2,100 | 2,100 | 2,125 | 2,090 | 74,919 |
June 11, 2025 | 2,105 | 2,110 | 2,110 | 2,135 | 2,105 | 49,222 |
June 10, 2025 | 2,130 | 2,105 | 2,105 | 2,160 | 2,100 | 121,121 |
June 09, 2025 | 2,080 | 2,100 | 2,100 | 2,185 | 2,080 | 80,809 |
June 05, 2025 | 2,075 | 2,100 | 2,100 | 2,130 | 2,075 | 96,519 |
June 04, 2025 | 2,060 | 2,095 | 2,095 | 2,095 | 2,035 | 113,850 |
June 02, 2025 | 2,060 | 2,060 | 2,060 | 2,070 | 2,050 | 52,763 |
May 30, 2025 | 2,095 | 2,060 | 2,060 | 2,095 | 2,060 | 61,906 |
May 29, 2025 | 2,065 | 2,095 | 2,095 | 2,120 | 2,065 | 92,615 |
May 28, 2025 | 2,055 | 2,065 | 2,065 | 2,080 | 2,040 | 66,968 |
May 27, 2025 | 2,085 | 2,050 | 2,050 | 2,085 | 2,050 | 87,342 |
May 26, 2025 | 2,090 | 2,075 | 2,075 | 2,110 | 2,060 | 94,150 |
May 23, 2025 | 2,025 | 2,080 | 2,080 | 2,125 | 2,020 | 160,487 |
May 22, 2025 | 2,040 | 2,020 | 2,020 | 2,065 | 2,010 | 69,818 |
May 21, 2025 | 2,030 | 2,040 | 2,040 | 2,070 | 2,030 | 44,002 |
May 20, 2025 | 2,055 | 2,040 | 2,040 | 2,075 | 2,005 | 71,884 |
May 19, 2025 | 2,030 | 2,055 | 2,055 | 2,065 | 2,025 | 123,877 |
May 16, 2025 | 2,070 | 2,030 | 2,030 | 2,075 | 2,005 | 175,601 |
May 15, 2025 | 2,115 | 2,070 | 2,070 | 2,115 | 2,065 | 181,056 |
May 14, 2025 | 2,130 | 2,115 | 2,115 | 2,140 | 2,090 | 146,677 |
May 13, 2025 | 2,150 | 2,125 | 2,125 | 2,170 | 2,115 | 164,541 |
May 12, 2025 | 2,115 | 2,160 | 2,160 | 2,195 | 2,115 | 138,929 |
May 09, 2025 | 2,190 | 2,115 | 2,115 | 2,190 | 2,115 | 128,389 |
May 08, 2025 | 2,160 | 2,155 | 2,155 | 2,175 | 2,130 | 108,486 |
May 07, 2025 | 2,170 | 2,155 | 2,155 | 2,195 | 2,105 | 139,667 |
May 02, 2025 | 2,120 | 2,170 | 2,170 | 2,190 | 2,085 | 216,341 |
April 30, 2025 | 2,160 | 2,115 | 2,115 | 2,165 | 2,090 | 385,482 |
April 29, 2025 | 2,165 | 2,160 | 2,160 | 2,190 | 2,140 | 215,715 |
April 28, 2025 | 2,240 | 2,165 | 2,165 | 2,240 | 2,160 | 284,849 |
April 25, 2025 | 2,255 | 2,240 | 2,240 | 2,255 | 2,225 | 249,270 |
April 24, 2025 | 2,210 | 2,230 | 2,230 | 2,290 | 2,205 | 536,645 |
April 23, 2025 | 2,195 | 2,210 | 2,210 | 2,220 | 2,165 | 324,279 |
April 22, 2025 | 2,190 | 2,185 | 2,185 | 2,210 | 2,155 | 422,759 |
April 21, 2025 | 2,280 | 2,190 | 2,190 | 2,280 | 2,185 | 711,252 |
April 18, 2025 | 2,295 | 2,285 | 2,285 | 2,320 | 2,240 | 763,360 |
April 17, 2025 | 2,300 | 2,285 | 2,285 | 2,315 | 2,240 | 665,464 |
April 16, 2025 | 2,430 | 2,285 | 2,285 | 2,440 | 2,280 | 1.78M |
April 15, 2025 | 2,600 | 2,415 | 2,415 | 2,600 | 2,415 | 5.26M |
April 14, 2025 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 182,063 |
April 11, 2025 | 4,950 | 4,285 | 4,285 | 4,950 | 4,170 | 1.8M |
April 10, 2025 | 5,010 | 4,920 | 4,920 | 5,230 | 4,515 | 1.42M |
April 09, 2025 | 5,900 | 4,970 | 4,970 | 5,940 | 4,775 | 3.09M |
April 08, 2025 | 4,585 | 5,870 | 5,870 | 5,870 | 4,245 | 6.81M |
April 07, 2025 | 4,030 | 4,520 | 4,520 | 5,100 | 3,860 | 4.38M |
April 04, 2025 | 3,180 | 4,095 | 4,095 | 4,095 | 2,930 | 3.32M |
April 03, 2025 | 3,275 | 3,150 | 3,150 | 3,380 | 3,105 | 335,568 |