4,540.00
-345(-7.06%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 4,895 | 4,540 | 4,540 | 5,500 | 4,370 | 2.76M |
| February 04, 2025 | 5,380 | 4,885 | 4,885 | 5,460 | 4,625 | 545,207 |
| February 03, 2025 | 5,290 | 5,400 | 5,400 | 5,480 | 5,130 | 150,812 |
| January 31, 2025 | 5,420 | 5,360 | 5,360 | 5,460 | 5,260 | 77,824 |
| January 24, 2025 | 5,400 | 5,420 | 5,420 | 5,450 | 5,260 | 74,033 |
| January 23, 2025 | 5,290 | 5,390 | 5,390 | 5,420 | 5,210 | 108,846 |
| January 22, 2025 | 5,290 | 5,290 | 5,290 | 5,340 | 5,100 | 132,880 |
| January 21, 2025 | 5,200 | 5,280 | 5,280 | 5,280 | 5,100 | 92,736 |
| January 20, 2025 | 4,940 | 5,200 | 5,200 | 5,200 | 4,740 | 212,950 |
| January 17, 2025 | 5,000 | 5,120 | 5,120 | 5,160 | 4,945 | 172,410 |
| January 16, 2025 | 4,925 | 4,995 | 4,995 | 5,050 | 4,805 | 156,581 |
| January 15, 2025 | 4,905 | 4,895 | 4,895 | 4,930 | 4,690 | 229,269 |
| January 14, 2025 | 4,995 | 4,905 | 4,905 | 5,020 | 4,635 | 333,252 |
| January 13, 2025 | 4,895 | 4,960 | 4,960 | 4,970 | 4,815 | 174,201 |
| January 10, 2025 | 4,785 | 4,890 | 4,890 | 4,935 | 4,645 | 301,192 |
| January 09, 2025 | 4,620 | 4,715 | 4,715 | 4,750 | 4,505 | 329,113 |
| January 08, 2025 | 4,595 | 4,615 | 4,615 | 4,670 | 4,475 | 363,897 |
| January 07, 2025 | 4,650 | 4,635 | 4,635 | 4,680 | 4,475 | 374,790 |
| January 06, 2025 | 4,700 | 4,670 | 4,670 | 4,840 | 4,600 | 565,714 |
| January 03, 2025 | 5,510 | 4,665 | 4,665 | 5,510 | 4,600 | 1.41M |
| January 02, 2025 | 6,110 | 5,560 | 5,560 | 6,140 | 5,310 | 339,496 |
| December 30, 2024 | 5,990 | 6,040 | 6,040 | 6,990 | 5,860 | 639,825 |
| December 27, 2024 | 6,680 | 6,050 | 6,050 | 7,140 | 5,700 | 820,181 |
| December 26, 2024 | 6,730 | 7,100 | 7,100 | 7,100 | 6,590 | 335,504 |
| December 24, 2024 | 6,230 | 6,800 | 6,800 | 6,910 | 6,080 | 897,945 |
| December 23, 2024 | 5,880 | 6,230 | 6,230 | 6,370 | 5,860 | 293,328 |
| December 20, 2024 | 5,820 | 5,940 | 5,940 | 6,000 | 5,770 | 252,445 |
| December 19, 2024 | 5,790 | 5,850 | 5,850 | 5,900 | 5,630 | 93,142 |
| December 18, 2024 | 5,830 | 5,800 | 5,800 | 5,880 | 5,690 | 131,021 |
| December 17, 2024 | 5,980 | 5,840 | 5,840 | 6,060 | 5,610 | 123,267 |
| December 16, 2024 | 5,810 | 5,880 | 5,880 | 6,000 | 5,790 | 260,937 |
| December 13, 2024 | 5,800 | 5,850 | 5,850 | 5,870 | 5,670 | 139,022 |
| December 12, 2024 | 5,630 | 5,900 | 5,900 | 5,930 | 5,510 | 281,108 |
| December 11, 2024 | 5,260 | 5,640 | 5,640 | 5,690 | 5,140 | 578,990 |
| December 10, 2024 | 5,000 | 5,170 | 5,170 | 5,190 | 4,855 | 223,586 |
| December 09, 2024 | 4,905 | 5,000 | 5,000 | 5,010 | 4,845 | 178,533 |
| December 06, 2024 | 4,855 | 5,000 | 5,000 | 5,190 | 4,855 | 237,987 |
| December 05, 2024 | 4,915 | 4,900 | 4,900 | 4,950 | 4,875 | 82,712 |
| December 04, 2024 | 4,900 | 4,945 | 4,945 | 4,970 | 4,825 | 63,651 |
| December 03, 2024 | 4,940 | 4,955 | 4,955 | 4,985 | 4,885 | 88,739 |
| December 02, 2024 | 4,900 | 4,950 | 4,950 | 5,010 | 4,800 | 211,778 |
| November 29, 2024 | 4,900 | 4,900 | 4,900 | 4,935 | 4,690 | 104,773 |
| November 28, 2024 | 4,900 | 4,890 | 4,890 | 4,965 | 4,775 | 100,431 |
| November 27, 2024 | 4,960 | 4,900 | 4,900 | 5,000 | 4,870 | 263,015 |
| November 26, 2024 | 4,970 | 4,960 | 4,960 | 5,040 | 4,880 | 232,602 |
| November 25, 2024 | 4,850 | 4,970 | 4,970 | 4,975 | 4,850 | 239,016 |
| November 22, 2024 | 4,965 | 4,925 | 4,925 | 5,040 | 4,750 | 362,841 |
| November 21, 2024 | 4,690 | 4,970 | 4,970 | 5,020 | 4,555 | 360,704 |
| November 20, 2024 | 4,260 | 4,640 | 4,640 | 4,650 | 4,255 | 253,504 |
| November 19, 2024 | 4,045 | 4,265 | 4,265 | 4,445 | 4,025 | 532,971 |
| November 18, 2024 | 4,560 | 4,200 | 4,200 | 4,600 | 4,200 | 197,862 |
| November 15, 2024 | 4,665 | 4,350 | 4,350 | 4,730 | 4,050 | 324,834 |
| November 14, 2024 | 4,810 | 4,665 | 4,665 | 4,900 | 4,410 | 212,342 |
| November 13, 2024 | 4,990 | 4,940 | 4,940 | 5,000 | 4,640 | 111,045 |
| November 12, 2024 | 5,020 | 4,990 | 4,990 | 5,030 | 4,865 | 131,694 |
| November 11, 2024 | 4,995 | 5,020 | 5,020 | 5,090 | 4,900 | 224,682 |
| November 08, 2024 | 4,950 | 4,995 | 4,995 | 5,010 | 4,895 | 157,188 |
| November 07, 2024 | 5,000 | 4,995 | 4,995 | 5,010 | 4,810 | 85,555 |
| November 06, 2024 | 4,990 | 4,970 | 4,970 | 5,050 | 4,550 | 314,097 |
| November 05, 2024 | 5,040 | 5,040 | 5,040 | 5,100 | 4,925 | 230,857 |