82,700.00
+3700(+4.68%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 12, 2025 | 79,700 | 79,000 | 79,000 | 81,000 | 78,500 | 291,264 |
| February 11, 2025 | 81,700 | 80,700 | 80,700 | 82,500 | 80,300 | 184,910 |
| February 10, 2025 | 80,000 | 81,800 | 81,800 | 83,000 | 78,200 | 211,715 |
| February 07, 2025 | 83,000 | 81,000 | 81,000 | 84,200 | 81,000 | 203,604 |
| February 06, 2025 | 83,100 | 83,000 | 83,000 | 83,800 | 80,700 | 219,093 |
| February 05, 2025 | 80,100 | 83,100 | 83,100 | 84,000 | 80,100 | 232,593 |
| February 04, 2025 | 82,100 | 79,900 | 79,900 | 84,500 | 79,200 | 320,752 |
| February 03, 2025 | 85,200 | 79,900 | 79,900 | 86,000 | 79,900 | 295,734 |
| January 31, 2025 | 86,600 | 88,100 | 88,100 | 88,900 | 84,500 | 180,441 |
| January 24, 2025 | 87,000 | 86,800 | 86,800 | 88,800 | 86,200 | 192,551 |
| January 23, 2025 | 89,100 | 86,500 | 86,500 | 90,000 | 86,500 | 326,934 |
| January 22, 2025 | 88,000 | 90,800 | 90,800 | 93,700 | 86,800 | 433,515 |
| January 21, 2025 | 91,000 | 88,000 | 88,000 | 94,000 | 86,500 | 526,962 |
| January 20, 2025 | 86,600 | 93,300 | 93,300 | 93,300 | 86,600 | 769,131 |
| January 17, 2025 | 86,500 | 85,800 | 85,800 | 88,400 | 85,500 | 228,905 |
| January 16, 2025 | 91,000 | 87,700 | 87,700 | 91,800 | 86,600 | 397,185 |
| January 15, 2025 | 88,700 | 87,400 | 87,400 | 92,200 | 86,400 | 399,265 |
| January 14, 2025 | 81,000 | 89,000 | 89,000 | 92,000 | 80,700 | 756,887 |
| January 13, 2025 | 81,300 | 80,600 | 80,600 | 83,200 | 80,600 | 164,545 |
| January 10, 2025 | 87,100 | 82,200 | 82,200 | 87,100 | 82,200 | 313,812 |
| January 09, 2025 | 87,600 | 88,000 | 88,000 | 88,000 | 84,000 | 287,340 |
| January 08, 2025 | 84,000 | 87,600 | 87,600 | 88,600 | 83,300 | 283,978 |
| January 07, 2025 | 86,900 | 85,600 | 85,600 | 88,700 | 85,100 | 184,982 |
| January 06, 2025 | 82,400 | 85,900 | 85,900 | 87,300 | 81,400 | 303,153 |
| January 03, 2025 | 76,800 | 81,600 | 81,600 | 84,400 | 76,700 | 404,893 |
| January 02, 2025 | 81,100 | 77,500 | 77,500 | 81,500 | 77,300 | 286,754 |
| December 30, 2024 | 81,800 | 81,000 | 81,000 | 84,700 | 81,000 | 159,873 |
| December 27, 2024 | 84,900 | 82,400 | 82,400 | 86,300 | 82,100 | 208,337 |
| December 26, 2024 | 89,900 | 85,500 | 85,500 | 90,000 | 85,200 | 197,007 |
| December 24, 2024 | 91,000 | 88,500 | 88,500 | 92,800 | 88,500 | 170,733 |
| December 23, 2024 | 91,500 | 90,300 | 90,300 | 92,800 | 89,100 | 154,578 |
| December 20, 2024 | 95,800 | 90,700 | 90,700 | 98,800 | 90,500 | 208,575 |
| December 19, 2024 | 94,100 | 94,700 | 94,700 | 96,900 | 93,200 | 166,499 |
| December 18, 2024 | 97,200 | 97,000 | 97,000 | 98,100 | 95,700 | 116,458 |
| December 17, 2024 | 99,900 | 95,700 | 95,700 | 101,800 | 95,500 | 213,644 |
| December 16, 2024 | 105,000 | 99,900 | 99,900 | 105,700 | 99,700 | 179,000 |
| December 13, 2024 | 106,500 | 103,700 | 103,700 | 106,500 | 102,400 | 221,626 |
| December 12, 2024 | 105,100 | 109,700 | 109,700 | 109,700 | 97,100 | 578,995 |
| December 11, 2024 | 99,100 | 103,200 | 103,200 | 106,300 | 98,000 | 328,966 |
| December 10, 2024 | 95,800 | 98,700 | 98,700 | 99,300 | 95,800 | 207,189 |
| December 09, 2024 | 94,200 | 94,900 | 94,900 | 98,000 | 92,200 | 248,715 |
| December 06, 2024 | 95,200 | 96,400 | 96,400 | 99,000 | 94,500 | 264,549 |
| December 05, 2024 | 99,300 | 95,200 | 95,200 | 100,600 | 94,800 | 223,583 |
| December 04, 2024 | 94,800 | 97,400 | 97,400 | 98,800 | 94,100 | 243,783 |
| December 03, 2024 | 99,100 | 97,300 | 97,300 | 100,700 | 97,100 | 209,158 |
| December 02, 2024 | 99,800 | 98,200 | 98,200 | 102,500 | 97,500 | 153,649 |
| November 29, 2024 | 105,000 | 98,300 | 98,300 | 105,000 | 97,100 | 292,638 |
| November 28, 2024 | 101,500 | 104,400 | 104,400 | 106,800 | 100,900 | 207,345 |
| November 27, 2024 | 107,500 | 100,700 | 100,700 | 110,000 | 100,200 | 217,935 |
| November 26, 2024 | 111,100 | 107,200 | 107,200 | 113,800 | 106,800 | 231,547 |
| November 25, 2024 | 107,700 | 112,200 | 112,200 | 113,700 | 107,100 | 316,827 |
| November 22, 2024 | 104,000 | 104,700 | 104,700 | 107,300 | 103,700 | 221,332 |
| November 21, 2024 | 103,400 | 103,100 | 103,100 | 106,700 | 102,000 | 211,275 |
| November 20, 2024 | 100,600 | 104,300 | 104,300 | 106,800 | 98,700 | 268,652 |
| November 19, 2024 | 100,900 | 100,900 | 100,900 | 102,300 | 97,800 | 269,278 |
| November 18, 2024 | 97,500 | 102,000 | 102,000 | 103,700 | 95,800 | 294,760 |
| November 15, 2024 | 103,100 | 97,500 | 97,500 | 103,700 | 93,500 | 723,726 |
| November 14, 2024 | 115,000 | 109,600 | 109,600 | 116,700 | 107,500 | 391,266 |
