1,137.00
+9(+0.80%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 14, 2025 | 1,128 | 1,137 | 1,137 | 1,142 | 1,125 | 19,714 |
| March 13, 2025 | 1,129 | 1,128 | 1,128 | 1,142 | 1,119 | 20,366 |
| March 12, 2025 | 1,113 | 1,123 | 1,123 | 1,138 | 1,109 | 24,544 |
| March 11, 2025 | 1,035 | 1,123 | 1,123 | 1,136 | 1,035 | 99,916 |
| March 10, 2025 | 1,091 | 1,129 | 1,129 | 1,130 | 1,081 | 35,022 |
| March 07, 2025 | 1,110 | 1,116 | 1,116 | 1,120 | 1,101 | 6,589 |
| March 06, 2025 | 1,106 | 1,118 | 1,118 | 1,120 | 1,091 | 14,157 |
| March 05, 2025 | 1,106 | 1,100 | 1,100 | 1,122 | 1,100 | 16,336 |
| March 04, 2025 | 1,125 | 1,115 | 1,115 | 1,125 | 1,110 | 5,227 |
| February 28, 2025 | 1,116 | 1,140 | 1,140 | 1,147 | 1,097 | 20,362 |
| February 27, 2025 | 1,105 | 1,126 | 1,126 | 1,134 | 1,105 | 16,143 |
| February 26, 2025 | 1,104 | 1,120 | 1,080 | 1,121 | 1,077 | 32,307 |
| February 25, 2025 | 1,090 | 1,104 | 1,104 | 1,111 | 1,082 | 38,801 |
| February 24, 2025 | 1,079 | 1,090 | 1,090 | 1,097 | 1,067 | 17,398 |
| February 21, 2025 | 1,060 | 1,079 | 1,079 | 1,080 | 1,050 | 27,633 |
| February 20, 2025 | 1,067 | 1,060 | 1,060 | 1,074 | 1,056 | 50,994 |
| February 19, 2025 | 1,100 | 1,066 | 1,066 | 1,100 | 1,033 | 136,738 |
| February 18, 2025 | 1,088 | 1,092 | 1,092 | 1,099 | 1,087 | 21,216 |
| February 17, 2025 | 1,069 | 1,088 | 1,088 | 1,155 | 1,057 | 100,449 |
| February 14, 2025 | 1,065 | 1,067 | 1,067 | 1,074 | 1,048 | 70,319 |
| February 13, 2025 | 1,052 | 1,065 | 1,065 | 1,065 | 1,018 | 63,554 |
| February 12, 2025 | 1,052 | 1,052 | 1,052 | 1,055 | 1,020 | 55,861 |
| February 11, 2025 | 1,077 | 1,052 | 1,052 | 1,080 | 1,035 | 116,233 |
| February 10, 2025 | 1,079 | 1,071 | 1,071 | 1,089 | 1,040 | 72,339 |
| February 07, 2025 | 1,077 | 1,076 | 1,076 | 1,077 | 1,055 | 35,070 |
| February 06, 2025 | 1,110 | 1,078 | 1,078 | 1,125 | 1,048 | 101,367 |
| February 05, 2025 | 1,120 | 1,104 | 1,104 | 1,120 | 1,095 | 7,246 |
| February 04, 2025 | 1,060 | 1,104 | 1,104 | 1,111 | 1,060 | 29,461 |
| February 03, 2025 | 1,095 | 1,069 | 1,069 | 1,103 | 1,020 | 193,044 |
| January 31, 2025 | 1,141 | 1,100 | 1,100 | 1,141 | 1,100 | 60,189 |
| January 24, 2025 | 1,136 | 1,141 | 1,141 | 1,147 | 1,130 | 9,907 |
| January 23, 2025 | 1,144 | 1,148 | 1,148 | 1,148 | 1,116 | 47,272 |
| January 22, 2025 | 1,183 | 1,144 | 1,144 | 1,183 | 1,122 | 44,736 |
| January 21, 2025 | 1,180 | 1,189 | 1,189 | 1,190 | 1,138 | 106,816 |
| January 20, 2025 | 1,157 | 1,185 | 1,185 | 1,185 | 1,142 | 54,596 |
| January 17, 2025 | 1,161 | 1,157 | 1,157 | 1,168 | 1,139 | 71,904 |
| January 16, 2025 | 1,180 | 1,150 | 1,150 | 1,209 | 1,150 | 90,588 |
| January 15, 2025 | 1,201 | 1,186 | 1,186 | 1,212 | 1,178 | 31,367 |
| January 14, 2025 | 1,210 | 1,197 | 1,197 | 1,214 | 1,165 | 68,855 |
| January 13, 2025 | 1,238 | 1,210 | 1,210 | 1,238 | 1,200 | 11,492 |
| January 10, 2025 | 1,243 | 1,238 | 1,238 | 1,250 | 1,218 | 6,941 |
| January 09, 2025 | 1,227 | 1,243 | 1,243 | 1,245 | 1,215 | 12,676 |
| January 08, 2025 | 1,233 | 1,228 | 1,228 | 1,252 | 1,209 | 37,279 |
| January 07, 2025 | 1,200 | 1,245 | 1,245 | 1,250 | 1,200 | 37,677 |
| January 06, 2025 | 1,241 | 1,201 | 1,201 | 1,241 | 1,199 | 64,451 |
| January 03, 2025 | 1,229 | 1,241 | 1,241 | 1,249 | 1,191 | 12,037 |
| January 02, 2025 | 1,218 | 1,229 | 1,229 | 1,245 | 1,153 | 19,417 |
| December 30, 2024 | 1,188 | 1,218 | 1,218 | 1,249 | 1,170 | 17,527 |
| December 27, 2024 | 1,197 | 1,188 | 1,188 | 1,208 | 1,173 | 39,647 |
| December 26, 2024 | 1,211 | 1,209 | 1,209 | 1,230 | 1,186 | 6,035 |
| December 24, 2024 | 1,213 | 1,213 | 1,213 | 1,229 | 1,204 | 8,928 |
| December 23, 2024 | 1,230 | 1,216 | 1,216 | 1,230 | 1,170 | 29,324 |
| December 20, 2024 | 1,274 | 1,230 | 1,230 | 1,330 | 1,211 | 61,630 |
| December 19, 2024 | 1,264 | 1,275 | 1,275 | 1,314 | 1,262 | 52,541 |
| December 18, 2024 | 1,383 | 1,264 | 1,264 | 1,485 | 1,264 | 129,911 |
| December 17, 2024 | 1,382 | 1,397 | 1,397 | 1,533 | 1,341 | 522,774 |
| December 16, 2024 | 1,199 | 1,382 | 1,382 | 1,473 | 1,199 | 556,338 |
| December 13, 2024 | 1,204 | 1,212 | 1,212 | 1,218 | 1,153 | 14,455 |
| December 12, 2024 | 1,172 | 1,200 | 1,200 | 1,200 | 1,170 | 17,062 |
| December 11, 2024 | 1,147 | 1,172 | 1,172 | 1,185 | 1,147 | 26,518 |