75,900.00
-4500(-5.60%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 02, 2024 | 75,900 | 75,900 | 75,900 | 75,900 | 75,900 | 0 |
| December 15, 2023 | 75,900 | 75,900 | 75,900 | 75,900 | 75,900 | 0 |
| December 14, 2023 | 79,500 | 80,400 | 80,400 | 81,000 | 77,100 | 4.6M |
| December 13, 2023 | 79,000 | 78,800 | 78,800 | 80,500 | 77,400 | 1.16M |
| December 12, 2023 | 78,800 | 80,200 | 80,200 | 81,400 | 78,300 | 1.24M |
| December 11, 2023 | 74,200 | 78,800 | 78,800 | 78,800 | 74,100 | 1.21M |
| December 08, 2023 | 70,000 | 73,900 | 73,900 | 74,100 | 70,000 | 791,596 |
| December 07, 2023 | 70,500 | 69,900 | 69,900 | 70,600 | 69,300 | 419,508 |
| December 06, 2023 | 72,200 | 70,600 | 70,600 | 72,200 | 70,600 | 327,504 |
| December 05, 2023 | 71,100 | 71,700 | 71,700 | 72,200 | 71,100 | 310,156 |
| December 04, 2023 | 73,400 | 71,500 | 71,500 | 73,400 | 71,200 | 374,228 |
| December 01, 2023 | 73,000 | 72,100 | 72,100 | 73,100 | 72,000 | 343,280 |
| November 30, 2023 | 70,600 | 74,500 | 74,500 | 74,500 | 70,400 | 606,606 |
| November 29, 2023 | 72,900 | 71,300 | 71,300 | 72,900 | 71,300 | 334,966 |
| November 28, 2023 | 71,800 | 72,800 | 72,800 | 73,300 | 71,700 | 346,055 |
| November 27, 2023 | 73,400 | 71,600 | 71,600 | 74,000 | 71,200 | 568,910 |
| November 24, 2023 | 76,400 | 73,800 | 73,800 | 76,500 | 73,600 | 800,738 |
| November 23, 2023 | 75,900 | 76,400 | 76,400 | 76,400 | 75,600 | 276,119 |
| November 22, 2023 | 75,300 | 75,900 | 75,900 | 76,300 | 74,800 | 478,524 |
| November 21, 2023 | 74,700 | 75,900 | 75,900 | 75,900 | 74,600 | 375,652 |
| November 20, 2023 | 74,100 | 74,900 | 74,900 | 75,100 | 73,700 | 352,818 |
| November 17, 2023 | 74,200 | 74,100 | 74,100 | 74,900 | 73,700 | 439,983 |
| November 16, 2023 | 73,000 | 74,400 | 74,400 | 74,400 | 72,600 | 552,205 |
| November 15, 2023 | 71,400 | 72,900 | 72,900 | 72,900 | 70,900 | 596,663 |
| November 14, 2023 | 69,800 | 70,400 | 70,400 | 70,900 | 69,700 | 596,065 |
| November 13, 2023 | 70,500 | 69,500 | 69,500 | 70,800 | 69,200 | 721,549 |
| November 10, 2023 | 70,000 | 69,800 | 69,800 | 71,000 | 69,700 | 432,078 |
| November 09, 2023 | 70,300 | 70,400 | 70,400 | 70,700 | 69,500 | 461,955 |
| November 08, 2023 | 69,800 | 70,200 | 70,200 | 70,800 | 69,300 | 561,134 |
| November 07, 2023 | 71,900 | 69,300 | 69,300 | 72,400 | 68,600 | 1.13M |
| November 06, 2023 | 68,400 | 71,200 | 71,200 | 71,200 | 67,500 | 1.33M |
| November 03, 2023 | 67,100 | 67,200 | 67,200 | 67,500 | 66,200 | 538,030 |
| November 02, 2023 | 67,200 | 66,800 | 66,800 | 67,400 | 66,600 | 674,741 |
| November 01, 2023 | 66,700 | 66,900 | 66,900 | 67,000 | 66,400 | 455,080 |
| October 31, 2023 | 66,900 | 66,500 | 66,500 | 67,300 | 66,300 | 482,069 |
| October 30, 2023 | 66,300 | 66,900 | 66,900 | 67,300 | 66,300 | 523,700 |
| October 27, 2023 | 66,700 | 66,300 | 66,300 | 67,200 | 65,700 | 518,000 |
| October 26, 2023 | 65,600 | 66,200 | 66,200 | 67,000 | 65,300 | 536,192 |
| October 25, 2023 | 67,000 | 66,800 | 66,800 | 67,500 | 66,300 | 709,952 |
| October 24, 2023 | 63,900 | 67,200 | 67,200 | 67,500 | 63,200 | 1.36M |
| October 23, 2023 | 65,000 | 62,600 | 62,600 | 65,500 | 60,800 | 964,838 |
| October 20, 2023 | 63,300 | 63,500 | 63,500 | 64,200 | 63,000 | 429,576 |
| October 19, 2023 | 62,700 | 63,600 | 63,600 | 65,300 | 62,600 | 368,839 |
| October 18, 2023 | 65,100 | 63,800 | 63,800 | 65,500 | 63,800 | 344,052 |
| October 17, 2023 | 65,300 | 65,100 | 65,100 | 66,100 | 64,700 | 344,471 |
| October 16, 2023 | 64,300 | 64,800 | 64,800 | 65,300 | 64,100 | 356,675 |
| October 13, 2023 | 63,400 | 64,300 | 64,300 | 65,000 | 63,400 | 321,774 |
| October 12, 2023 | 64,000 | 63,900 | 63,900 | 64,500 | 63,100 | 326,967 |
| October 11, 2023 | 63,800 | 63,800 | 63,800 | 64,400 | 62,900 | 366,479 |
| October 10, 2023 | 62,000 | 63,400 | 63,400 | 64,500 | 62,000 | 545,810 |
| October 06, 2023 | 59,000 | 61,300 | 61,300 | 62,400 | 59,000 | 458,411 |
| October 05, 2023 | 61,500 | 59,000 | 59,000 | 62,500 | 58,900 | 503,687 |
| October 04, 2023 | 62,000 | 61,000 | 61,000 | 62,500 | 60,800 | 516,641 |
| September 27, 2023 | 60,800 | 63,000 | 63,000 | 63,000 | 60,700 | 303,076 |
| September 26, 2023 | 62,300 | 61,600 | 61,600 | 62,400 | 60,500 | 294,569 |
| September 25, 2023 | 60,900 | 61,700 | 61,700 | 62,500 | 60,900 | 296,553 |
| September 22, 2023 | 62,800 | 62,100 | 62,100 | 63,000 | 62,000 | 378,311 |
| September 21, 2023 | 63,900 | 63,200 | 63,200 | 64,200 | 62,800 | 398,325 |
| September 20, 2023 | 64,400 | 64,200 | 64,200 | 64,500 | 63,700 | 292,827 |
| September 19, 2023 | 64,600 | 64,300 | 64,300 | 65,000 | 64,300 | 204,241 |
