1,366.00
+1(+0.07%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 03, 2024 | 1,446 | 1,457 | 1,457 | 1,460 | 1,439 | 26,324 |
September 02, 2024 | 1,419 | 1,446 | 1,446 | 1,471 | 1,410 | 46,665 |
August 30, 2024 | 1,353 | 1,419 | 1,419 | 1,419 | 1,326 | 22,988 |
August 29, 2024 | 1,381 | 1,366 | 1,366 | 1,387 | 1,310 | 9,986 |
August 28, 2024 | 1,393 | 1,391 | 1,391 | 1,393 | 1,380 | 11,406 |
August 27, 2024 | 1,410 | 1,396 | 1,396 | 1,410 | 1,374 | 10,971 |
August 26, 2024 | 1,430 | 1,416 | 1,416 | 1,430 | 1,386 | 18,888 |
August 23, 2024 | 1,445 | 1,430 | 1,430 | 1,460 | 1,410 | 23,324 |
August 22, 2024 | 1,466 | 1,460 | 1,460 | 1,477 | 1,443 | 19,140 |
August 21, 2024 | 1,426 | 1,466 | 1,466 | 1,488 | 1,417 | 29,750 |
August 20, 2024 | 1,453 | 1,440 | 1,440 | 1,464 | 1,385 | 21,349 |
August 19, 2024 | 1,462 | 1,456 | 1,456 | 1,469 | 1,439 | 32,950 |
August 16, 2024 | 1,376 | 1,462 | 1,462 | 1,469 | 1,376 | 87,087 |
August 14, 2024 | 1,336 | 1,373 | 1,373 | 1,376 | 1,331 | 21,087 |
August 13, 2024 | 1,320 | 1,336 | 1,336 | 1,450 | 1,320 | 112,103 |
August 12, 2024 | 1,305 | 1,320 | 1,320 | 1,320 | 1,299 | 13,793 |
August 09, 2024 | 1,329 | 1,305 | 1,305 | 1,343 | 1,283 | 28,342 |
August 08, 2024 | 1,311 | 1,329 | 1,329 | 1,335 | 1,297 | 22,735 |
August 07, 2024 | 1,298 | 1,299 | 1,299 | 1,320 | 1,266 | 29,912 |
August 06, 2024 | 1,251 | 1,298 | 1,298 | 1,300 | 1,239 | 27,919 |
August 05, 2024 | 1,326 | 1,264 | 1,264 | 1,342 | 1,205 | 72,455 |
August 02, 2024 | 1,347 | 1,349 | 1,349 | 1,350 | 1,330 | 19,375 |
August 01, 2024 | 1,342 | 1,347 | 1,347 | 1,358 | 1,333 | 28,410 |
July 31, 2024 | 1,349 | 1,339 | 1,339 | 1,350 | 1,327 | 14,734 |
July 30, 2024 | 1,350 | 1,353 | 1,353 | 1,353 | 1,321 | 24,989 |
July 29, 2024 | 1,355 | 1,346 | 1,346 | 1,360 | 1,338 | 15,174 |
July 26, 2024 | 1,360 | 1,345 | 1,345 | 1,364 | 1,329 | 34,318 |
July 25, 2024 | 1,321 | 1,357 | 1,357 | 1,360 | 1,321 | 17,757 |
July 24, 2024 | 1,351 | 1,353 | 1,353 | 1,359 | 1,340 | 11,823 |
July 23, 2024 | 1,355 | 1,353 | 1,353 | 1,362 | 1,333 | 21,281 |
July 22, 2024 | 1,355 | 1,355 | 1,355 | 1,355 | 1,340 | 10,060 |
July 19, 2024 | 1,370 | 1,355 | 1,355 | 1,377 | 1,331 | 52,118 |
July 18, 2024 | 1,383 | 1,377 | 1,377 | 1,383 | 1,343 | 51,331 |
July 17, 2024 | 1,414 | 1,389 | 1,389 | 1,414 | 1,353 | 69,530 |
July 16, 2024 | 1,413 | 1,415 | 1,415 | 1,422 | 1,405 | 12,171 |
July 15, 2024 | 1,465 | 1,426 | 1,426 | 1,465 | 1,413 | 11,760 |
July 12, 2024 | 1,435 | 1,449 | 1,449 | 1,450 | 1,425 | 9,850 |
July 11, 2024 | 1,456 | 1,450 | 1,450 | 1,465 | 1,442 | 10,156 |
July 10, 2024 | 1,426 | 1,470 | 1,470 | 1,493 | 1,400 | 24,948 |
July 09, 2024 | 1,394 | 1,436 | 1,436 | 1,480 | 1,374 | 26,224 |
July 08, 2024 | 1,392 | 1,394 | 1,394 | 1,394 | 1,386 | 32,912 |
July 05, 2024 | 1,392 | 1,394 | 1,394 | 1,408 | 1,389 | 19,481 |
July 04, 2024 | 1,425 | 1,411 | 1,411 | 1,430 | 1,411 | 23,726 |
July 03, 2024 | 1,432 | 1,442 | 1,442 | 1,450 | 1,432 | 17,765 |
July 02, 2024 | 1,463 | 1,453 | 1,453 | 1,463 | 1,440 | 30,017 |
July 01, 2024 | 1,484 | 1,463 | 1,463 | 1,484 | 1,432 | 23,991 |
June 28, 2024 | 1,464 | 1,484 | 1,484 | 1,484 | 1,450 | 36,462 |
June 27, 2024 | 1,489 | 1,477 | 1,477 | 1,489 | 1,470 | 17,575 |
June 26, 2024 | 1,462 | 1,489 | 1,489 | 1,504 | 1,450 | 32,525 |
June 25, 2024 | 1,440 | 1,458 | 1,458 | 1,477 | 1,434 | 39,125 |
June 24, 2024 | 1,465 | 1,474 | 1,474 | 1,475 | 1,452 | 23,398 |
June 21, 2024 | 1,459 | 1,471 | 1,471 | 1,479 | 1,453 | 14,821 |
June 20, 2024 | 1,465 | 1,459 | 1,459 | 1,479 | 1,453 | 32,182 |
June 19, 2024 | 1,493 | 1,479 | 1,479 | 1,497 | 1,463 | 63,644 |
June 18, 2024 | 1,501 | 1,496 | 1,496 | 1,510 | 1,481 | 42,698 |
June 17, 2024 | 1,501 | 1,518 | 1,518 | 1,521 | 1,483 | 60,430 |
June 14, 2024 | 1,530 | 1,523 | 1,523 | 1,530 | 1,509 | 35,002 |
June 13, 2024 | 1,535 | 1,532 | 1,532 | 1,539 | 1,509 | 37,127 |
June 12, 2024 | 1,517 | 1,530 | 1,530 | 1,540 | 1,502 | 28,329 |
June 11, 2024 | 1,522 | 1,517 | 1,517 | 1,539 | 1,515 | 44,754 |