1,225.00
+17(+1.41%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 1,221 | 1,225 | 1,225 | 1,240 | 1,173 | 30,807 |
| May 08, 2025 | 1,203 | 1,208 | 1,208 | 1,219 | 1,190 | 23,030 |
| May 07, 2025 | 1,225 | 1,203 | 1,203 | 1,245 | 1,190 | 84,257 |
| May 02, 2025 | 1,195 | 1,226 | 1,226 | 1,226 | 1,176 | 63,175 |
| April 30, 2025 | 1,197 | 1,195 | 1,195 | 1,242 | 1,187 | 108,871 |
| April 29, 2025 | 1,155 | 1,197 | 1,197 | 1,270 | 1,155 | 333,531 |
| April 28, 2025 | 1,120 | 1,140 | 1,140 | 1,329 | 1,120 | 1.26M |
| April 25, 2025 | 1,093 | 1,120 | 1,120 | 1,125 | 1,089 | 59,609 |
| April 24, 2025 | 1,094 | 1,092 | 1,092 | 1,105 | 1,089 | 24,961 |
| April 23, 2025 | 1,096 | 1,094 | 1,094 | 1,096 | 1,087 | 48,471 |
| April 22, 2025 | 1,104 | 1,097 | 1,097 | 1,105 | 1,041 | 74,237 |
| April 21, 2025 | 1,126 | 1,106 | 1,106 | 1,126 | 1,080 | 41,875 |
| April 18, 2025 | 1,120 | 1,128 | 1,128 | 1,139 | 1,101 | 71,050 |
| April 17, 2025 | 1,108 | 1,112 | 1,112 | 1,115 | 1,104 | 17,952 |
| April 16, 2025 | 1,108 | 1,108 | 1,108 | 1,115 | 1,100 | 24,110 |
| April 15, 2025 | 1,114 | 1,108 | 1,108 | 1,118 | 1,093 | 36,573 |
| April 14, 2025 | 1,102 | 1,108 | 1,108 | 1,132 | 1,094 | 14,360 |
| April 11, 2025 | 1,091 | 1,102 | 1,102 | 1,102 | 1,082 | 26,550 |
| April 10, 2025 | 1,082 | 1,082 | 1,082 | 1,091 | 1,066 | 21,236 |
| April 09, 2025 | 1,106 | 1,080 | 1,080 | 1,106 | 1,063 | 31,632 |
| April 08, 2025 | 1,116 | 1,106 | 1,106 | 1,117 | 1,050 | 33,284 |
| April 07, 2025 | 1,144 | 1,118 | 1,118 | 1,144 | 1,078 | 31,778 |
| April 04, 2025 | 1,149 | 1,149 | 1,149 | 1,154 | 1,144 | 9,573 |
| April 03, 2025 | 1,146 | 1,144 | 1,144 | 1,146 | 1,127 | 22,059 |
| April 02, 2025 | 1,146 | 1,146 | 1,146 | 1,163 | 1,092 | 34,495 |
| April 01, 2025 | 1,146 | 1,146 | 1,146 | 1,155 | 1,125 | 16,243 |
| March 31, 2025 | 1,164 | 1,157 | 1,157 | 1,164 | 1,115 | 16,065 |
| March 28, 2025 | 1,155 | 1,165 | 1,165 | 1,170 | 1,140 | 26,469 |
| March 27, 2025 | 1,124 | 1,155 | 1,155 | 1,163 | 1,124 | 37,142 |
| March 26, 2025 | 1,128 | 1,114 | 1,114 | 1,151 | 1,088 | 41,216 |
| March 25, 2025 | 1,125 | 1,120 | 1,120 | 1,134 | 1,097 | 33,315 |
| March 24, 2025 | 1,126 | 1,125 | 1,125 | 1,134 | 1,114 | 37,618 |
| March 21, 2025 | 1,131 | 1,126 | 1,126 | 1,131 | 1,119 | 16,609 |
| March 20, 2025 | 1,135 | 1,133 | 1,133 | 1,143 | 1,119 | 19,951 |
| March 19, 2025 | 1,139 | 1,143 | 1,143 | 1,149 | 1,115 | 41,744 |
| March 18, 2025 | 1,144 | 1,145 | 1,145 | 1,162 | 1,110 | 29,794 |
| March 17, 2025 | 1,136 | 1,155 | 1,155 | 1,157 | 1,125 | 18,992 |
| 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 |