9,360.00
-110(-1.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 9,470 | 9,360 | 9,360 | 9,590 | 9,340 | 79,035 |
| May 08, 2025 | 9,380 | 9,470 | 9,470 | 9,640 | 9,230 | 31,040 |
| May 07, 2025 | 9,430 | 9,420 | 9,420 | 9,590 | 9,110 | 64,790 |
| May 02, 2025 | 9,560 | 9,430 | 9,430 | 9,750 | 9,370 | 94,411 |
| April 30, 2025 | 10,340 | 9,570 | 9,570 | 10,780 | 9,310 | 226,606 |
| April 29, 2025 | 9,600 | 11,270 | 11,270 | 11,460 | 9,400 | 486,295 |
| April 28, 2025 | 9,530 | 9,700 | 9,700 | 10,700 | 9,200 | 361,971 |
| April 25, 2025 | 9,650 | 9,520 | 9,520 | 9,650 | 9,410 | 16,220 |
| April 24, 2025 | 9,560 | 9,510 | 9,510 | 9,620 | 9,360 | 26,697 |
| April 23, 2025 | 9,420 | 9,500 | 9,500 | 9,640 | 9,360 | 40,637 |
| April 22, 2025 | 9,170 | 9,440 | 9,440 | 9,690 | 9,100 | 70,735 |
| April 21, 2025 | 9,030 | 9,110 | 9,110 | 9,290 | 8,990 | 41,405 |
| April 18, 2025 | 9,030 | 8,990 | 8,990 | 9,040 | 8,920 | 7,142 |
| April 17, 2025 | 9,000 | 8,990 | 8,990 | 9,040 | 8,970 | 4,631 |
| April 16, 2025 | 8,900 | 8,960 | 8,960 | 8,980 | 8,880 | 3,559 |
| April 15, 2025 | 8,830 | 8,850 | 8,850 | 8,950 | 8,830 | 2,429 |
| April 14, 2025 | 8,800 | 8,830 | 8,830 | 8,840 | 8,750 | 2,006 |
| April 11, 2025 | 8,800 | 8,780 | 8,780 | 8,970 | 8,680 | 44,882 |
| April 10, 2025 | 8,640 | 8,800 | 8,800 | 8,890 | 8,620 | 17,640 |
| April 09, 2025 | 8,850 | 8,610 | 8,610 | 8,890 | 8,510 | 39,798 |
| April 08, 2025 | 8,820 | 8,760 | 8,760 | 8,930 | 8,760 | 5,560 |
| April 07, 2025 | 8,990 | 8,800 | 8,800 | 8,990 | 8,660 | 57,572 |
| April 04, 2025 | 8,890 | 8,990 | 8,990 | 9,170 | 8,660 | 17,542 |
| April 03, 2025 | 8,710 | 8,760 | 8,760 | 8,910 | 8,610 | 6,969 |
| April 02, 2025 | 8,760 | 8,710 | 8,710 | 8,950 | 8,680 | 9,712 |
| April 01, 2025 | 8,760 | 8,730 | 8,730 | 8,950 | 8,700 | 19,629 |
| March 31, 2025 | 8,790 | 8,760 | 8,760 | 8,960 | 8,610 | 12,219 |
| March 28, 2025 | 8,780 | 8,790 | 8,790 | 9,060 | 8,700 | 33,576 |
| March 27, 2025 | 8,870 | 8,720 | 8,720 | 9,270 | 8,650 | 24,785 |
| March 26, 2025 | 8,790 | 8,760 | 8,760 | 8,930 | 8,670 | 14,415 |
| March 25, 2025 | 8,850 | 8,800 | 8,800 | 9,000 | 8,700 | 33,161 |
| March 24, 2025 | 8,850 | 8,800 | 8,800 | 8,850 | 8,780 | 7,018 |
| March 21, 2025 | 9,000 | 8,800 | 8,800 | 9,070 | 8,780 | 9,962 |
| March 20, 2025 | 9,170 | 8,990 | 8,990 | 9,210 | 8,800 | 42,033 |
| March 19, 2025 | 9,260 | 9,110 | 9,110 | 9,260 | 8,930 | 40,450 |
| March 18, 2025 | 9,210 | 9,100 | 9,100 | 9,210 | 8,980 | 13,429 |
| March 17, 2025 | 9,050 | 9,030 | 9,030 | 9,380 | 8,980 | 18,867 |
| March 14, 2025 | 9,050 | 9,020 | 9,020 | 9,050 | 8,990 | 1,025 |
| March 13, 2025 | 9,240 | 9,000 | 9,000 | 9,240 | 8,950 | 3,422 |
| March 12, 2025 | 9,220 | 8,980 | 8,980 | 9,260 | 8,980 | 4,652 |
| March 11, 2025 | 9,070 | 9,000 | 9,000 | 9,270 | 8,970 | 2,140 |
| March 10, 2025 | 9,000 | 9,040 | 9,040 | 9,080 | 8,990 | 1,482 |
| March 07, 2025 | 9,100 | 9,000 | 9,000 | 9,100 | 9,000 | 1,959 |
| March 06, 2025 | 9,100 | 9,100 | 9,100 | 9,160 | 8,990 | 2,382 |
| March 05, 2025 | 9,270 | 9,030 | 9,030 | 9,270 | 9,010 | 2,679 |
| March 04, 2025 | 9,120 | 9,160 | 9,160 | 9,260 | 9,030 | 1,043 |
| February 28, 2025 | 9,090 | 9,110 | 9,110 | 9,110 | 8,980 | 3,154 |
| February 27, 2025 | 9,090 | 9,090 | 9,090 | 9,120 | 9,000 | 4,054 |
| February 26, 2025 | 9,080 | 9,090 | 9,090 | 9,090 | 9,010 | 3,087 |
| February 25, 2025 | 9,080 | 9,070 | 9,070 | 9,080 | 8,960 | 2,717 |
| February 24, 2025 | 9,090 | 9,070 | 9,070 | 9,090 | 9,030 | 2,355 |
| February 21, 2025 | 9,090 | 9,040 | 9,040 | 9,090 | 8,980 | 5,682 |
| February 20, 2025 | 9,090 | 9,090 | 9,090 | 9,090 | 9,000 | 2,986 |
| February 19, 2025 | 9,260 | 9,090 | 9,090 | 9,260 | 9,010 | 6,922 |
| February 18, 2025 | 9,240 | 9,220 | 9,220 | 9,240 | 9,150 | 1,869 |
| February 17, 2025 | 9,240 | 9,240 | 9,240 | 9,250 | 9,180 | 1,373 |
| February 14, 2025 | 9,180 | 9,220 | 9,220 | 9,220 | 9,050 | 2,964 |
| February 13, 2025 | 9,080 | 9,120 | 9,120 | 9,170 | 9,010 | 4,144 |
| February 12, 2025 | 9,080 | 9,050 | 9,050 | 9,090 | 8,960 | 5,424 |
| February 11, 2025 | 9,030 | 9,060 | 9,060 | 9,060 | 8,850 | 2,513 |