1,193.00
-4(-0.33%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 8,858 |
| 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 |
| December 10, 2024 | 1,140 | 1,147 | 1,147 | 1,165 | 1,136 | 38,641 |
| December 09, 2024 | 1,120 | 1,140 | 1,140 | 1,142 | 1,110 | 22,479 |
| December 06, 2024 | 1,153 | 1,153 | 1,153 | 1,180 | 1,121 | 22,801 |
| December 05, 2024 | 1,153 | 1,153 | 1,153 | 1,153 | 1,144 | 11,676 |
| December 04, 2024 | 1,166 | 1,153 | 1,153 | 1,170 | 1,141 | 16,639 |
| December 03, 2024 | 1,162 | 1,170 | 1,170 | 1,170 | 1,130 | 35,444 |
| December 02, 2024 | 1,182 | 1,156 | 1,156 | 1,210 | 1,156 | 14,345 |
| November 29, 2024 | 1,212 | 1,218 | 1,218 | 1,230 | 1,198 | 7,601 |
| November 28, 2024 | 1,238 | 1,243 | 1,243 | 1,245 | 1,206 | 6,472 |
| November 27, 2024 | 1,220 | 1,242 | 1,242 | 1,252 | 1,220 | 5,083 |
| November 26, 2024 | 1,205 | 1,226 | 1,226 | 1,230 | 1,195 | 17,905 |
| November 25, 2024 | 1,189 | 1,198 | 1,198 | 1,205 | 1,184 | 15,371 |
| November 22, 2024 | 1,192 | 1,189 | 1,189 | 1,224 | 1,150 | 21,518 |
| November 21, 2024 | 1,186 | 1,200 | 1,200 | 1,408 | 1,160 | 156,353 |
| November 20, 2024 | 1,210 | 1,194 | 1,194 | 1,215 | 1,191 | 7,209 |
| November 19, 2024 | 1,241 | 1,223 | 1,223 | 1,262 | 1,208 | 19,706 |
| November 18, 2024 | 1,135 | 1,241 | 1,241 | 1,248 | 1,130 | 64,426 |
| November 15, 2024 | 1,170 | 1,146 | 1,146 | 1,211 | 1,129 | 120,102 |
| November 14, 2024 | 1,240 | 1,220 | 1,220 | 1,240 | 1,208 | 14,272 |
| November 13, 2024 | 1,299 | 1,245 | 1,245 | 1,299 | 1,205 | 25,890 |
| November 12, 2024 | 1,332 | 1,300 | 1,300 | 1,344 | 1,254 | 48,327 |
| November 11, 2024 | 1,392 | 1,346 | 1,346 | 1,392 | 1,340 | 23,015 |
| November 08, 2024 | 1,373 | 1,392 | 1,392 | 1,400 | 1,373 | 12,089 |
| November 07, 2024 | 1,389 | 1,373 | 1,373 | 1,392 | 1,363 | 11,409 |
| November 06, 2024 | 1,423 | 1,389 | 1,389 | 1,425 | 1,379 | 22,375 |
| November 05, 2024 | 1,409 | 1,414 | 1,414 | 1,414 | 1,389 | 17,170 |
| November 04, 2024 | 1,360 | 1,397 | 1,397 | 1,397 | 1,342 | 38,435 |
| November 01, 2024 | 1,400 | 1,365 | 1,365 | 1,400 | 1,350 | 35,402 |
| October 31, 2024 | 1,389 | 1,411 | 1,411 | 1,411 | 1,368 | 27,007 |
| October 30, 2024 | 1,392 | 1,391 | 1,391 | 1,400 | 1,378 | 19,602 |
| October 29, 2024 | 1,378 | 1,383 | 1,383 | 1,385 | 1,378 | 10,763 |
| October 28, 2024 | 1,376 | 1,378 | 1,378 | 1,385 | 1,361 | 23,749 |
| October 25, 2024 | 1,389 | 1,376 | 1,376 | 1,389 | 1,364 | 7,281 |
| October 24, 2024 | 1,384 | 1,389 | 1,389 | 1,405 | 1,384 | 16,462 |
| October 23, 2024 | 1,380 | 1,384 | 1,384 | 1,415 | 1,380 | 23,927 |
| October 22, 2024 | 1,410 | 1,394 | 1,394 | 1,410 | 1,372 | 14,717 |
| October 21, 2024 | 1,400 | 1,410 | 1,410 | 1,423 | 1,371 | 37,414 |
| October 18, 2024 | 1,420 | 1,400 | 1,400 | 1,445 | 1,400 | 24,849 |