9,810.00
-10(-0.10%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2024 | 9,710 | 9,820 | 9,820 | 9,920 | 9,710 | 433 |
October 16, 2024 | 9,870 | 9,830 | 9,830 | 9,870 | 9,750 | 2,968 |
October 15, 2024 | 9,820 | 9,850 | 9,850 | 9,850 | 9,720 | 1,656 |
October 14, 2024 | 9,850 | 9,820 | 9,820 | 9,880 | 9,700 | 1,158 |
October 11, 2024 | 9,840 | 9,730 | 9,730 | 9,840 | 9,670 | 8,558 |
October 10, 2024 | 9,830 | 9,680 | 9,680 | 9,830 | 9,600 | 2,117 |
October 08, 2024 | 9,780 | 9,690 | 9,690 | 9,780 | 9,590 | 7,549 |
October 07, 2024 | 9,850 | 9,660 | 9,660 | 9,850 | 9,510 | 25,225 |
October 04, 2024 | 9,640 | 9,690 | 9,690 | 9,830 | 9,610 | 6,191 |
October 02, 2024 | 9,760 | 9,640 | 9,640 | 9,840 | 9,640 | 5,302 |
September 30, 2024 | 9,970 | 9,650 | 9,650 | 9,970 | 9,650 | 14,859 |
September 27, 2024 | 10,090 | 9,850 | 9,850 | 10,090 | 9,840 | 11,075 |
September 26, 2024 | 10,000 | 9,990 | 9,990 | 10,030 | 9,850 | 5,324 |
September 25, 2024 | 10,130 | 10,000 | 10,000 | 10,130 | 9,920 | 931 |
September 24, 2024 | 10,100 | 9,990 | 9,990 | 10,130 | 9,910 | 663 |
September 23, 2024 | 9,890 | 10,000 | 10,000 | 10,100 | 9,850 | 2,010 |
September 20, 2024 | 10,040 | 9,990 | 9,990 | 10,040 | 9,900 | 2,496 |
September 19, 2024 | 9,980 | 10,020 | 10,020 | 10,070 | 9,870 | 1,508 |
September 13, 2024 | 10,050 | 9,980 | 9,980 | 10,050 | 9,900 | 759 |
September 12, 2024 | 10,000 | 9,970 | 9,970 | 10,240 | 9,920 | 1,059 |
September 11, 2024 | 9,920 | 9,950 | 9,950 | 9,970 | 9,840 | 1,424 |
September 10, 2024 | 9,750 | 9,910 | 9,910 | 10,400 | 9,680 | 3,889 |
September 09, 2024 | 9,650 | 9,670 | 9,670 | 9,800 | 9,650 | 3,804 |
September 08, 2024 | 9,650 | 9,670 | 9,670 | 9,800 | 9,650 | 2,908 |
September 06, 2024 | 9,890 | 9,780 | 9,780 | 9,890 | 9,700 | 3,575 |
September 05, 2024 | 9,800 | 9,770 | 9,770 | 9,860 | 9,730 | 3,426 |
September 04, 2024 | 10,050 | 9,790 | 9,790 | 10,050 | 9,720 | 5,064 |
September 03, 2024 | 9,950 | 9,900 | 9,900 | 9,950 | 9,840 | 1,891 |
September 02, 2024 | 9,920 | 9,940 | 9,940 | 10,000 | 9,810 | 5,183 |
August 30, 2024 | 9,980 | 9,960 | 9,960 | 9,980 | 9,880 | 2,783 |
August 29, 2024 | 9,950 | 9,940 | 9,940 | 9,950 | 9,810 | 5,602 |
August 28, 2024 | 9,940 | 9,950 | 9,950 | 9,970 | 9,890 | 5,309 |
August 27, 2024 | 10,040 | 9,960 | 9,960 | 10,090 | 9,960 | 2,575 |
August 26, 2024 | 10,180 | 10,050 | 10,050 | 10,180 | 9,970 | 2,716 |
August 23, 2024 | 10,030 | 10,050 | 10,050 | 10,130 | 10,010 | 964 |
August 22, 2024 | 10,050 | 10,030 | 10,030 | 10,140 | 9,970 | 5,448 |
August 21, 2024 | 10,190 | 10,050 | 10,050 | 10,190 | 10,000 | 7,600 |
August 20, 2024 | 10,120 | 10,190 | 10,190 | 10,190 | 10,040 | 1,698 |
August 19, 2024 | 10,110 | 10,120 | 10,120 | 10,200 | 9,940 | 7,134 |
August 16, 2024 | 10,070 | 10,110 | 10,110 | 10,220 | 10,060 | 2,846 |
August 14, 2024 | 10,220 | 10,120 | 10,120 | 10,220 | 10,040 | 2,798 |
August 13, 2024 | 10,040 | 10,150 | 10,150 | 10,190 | 9,990 | 4,038 |
August 12, 2024 | 10,050 | 10,050 | 10,050 | 10,240 | 9,970 | 3,560 |
August 09, 2024 | 10,100 | 10,090 | 10,090 | 10,100 | 9,950 | 5,025 |
August 08, 2024 | 10,000 | 10,010 | 10,010 | 10,050 | 9,940 | 3,073 |
August 07, 2024 | 10,020 | 10,000 | 10,000 | 10,280 | 9,970 | 3,777 |
August 06, 2024 | 10,060 | 10,040 | 10,040 | 10,240 | 9,870 | 14,390 |
August 05, 2024 | 10,310 | 10,060 | 10,060 | 10,650 | 9,930 | 7,953 |
August 02, 2024 | 10,400 | 10,380 | 10,380 | 10,500 | 10,310 | 2,898 |
August 01, 2024 | 10,650 | 10,400 | 10,400 | 10,650 | 10,400 | 3,113 |
July 31, 2024 | 10,640 | 10,510 | 10,510 | 10,640 | 10,360 | 3,190 |
July 30, 2024 | 10,560 | 10,550 | 10,550 | 10,700 | 10,330 | 1,677 |
July 29, 2024 | 10,560 | 10,560 | 10,560 | 10,560 | 10,450 | 1,125 |
July 26, 2024 | 10,450 | 10,560 | 10,560 | 10,650 | 10,390 | 1,325 |
July 25, 2024 | 10,490 | 10,450 | 10,450 | 10,750 | 10,300 | 2,602 |
July 24, 2024 | 10,300 | 10,490 | 10,490 | 10,540 | 10,300 | 3,322 |
July 23, 2024 | 10,550 | 10,300 | 10,300 | 10,610 | 10,300 | 2,186 |
July 22, 2024 | 10,790 | 10,550 | 10,550 | 10,790 | 10,370 | 4,107 |
July 19, 2024 | 10,840 | 10,640 | 10,640 | 10,840 | 10,600 | 1,567 |
July 18, 2024 | 10,670 | 10,630 | 10,630 | 10,800 | 10,450 | 1,684 |