2,010.00
-65(-3.13%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 20, 2025 | 2,275 | 2,075 | 2,075 | 2,405 | 2,060 | 2M |
| January 17, 2025 | 2,420 | 2,270 | 2,270 | 2,420 | 2,250 | 1.03M |
| January 16, 2025 | 2,305 | 2,355 | 2,355 | 2,525 | 2,190 | 3.46M |
| January 15, 2025 | 2,860 | 2,315 | 2,315 | 2,940 | 2,265 | 7.16M |
| January 14, 2025 | 2,555 | 2,690 | 2,690 | 2,710 | 2,420 | 3.46M |
| January 13, 2025 | 2,635 | 2,545 | 2,545 | 2,650 | 2,530 | 1.78M |
| January 10, 2025 | 2,620 | 2,715 | 2,715 | 2,745 | 2,560 | 5.78M |
| January 09, 2025 | 2,610 | 2,605 | 2,605 | 2,720 | 2,540 | 3.48M |
| January 08, 2025 | 2,440 | 2,660 | 2,660 | 2,780 | 2,435 | 13.23M |
| January 07, 2025 | 2,250 | 2,410 | 2,410 | 2,650 | 2,210 | 10.55M |
| January 06, 2025 | 2,380 | 2,315 | 2,315 | 2,475 | 2,295 | 1.8M |
| January 03, 2025 | 2,400 | 2,495 | 2,495 | 2,690 | 2,305 | 11.61M |
| January 02, 2025 | 2,200 | 2,490 | 2,490 | 2,565 | 2,110 | 16.2M |
| December 30, 2024 | 1,991 | 2,055 | 2,055 | 2,150 | 1,972 | 4.31M |
| December 27, 2024 | 2,200 | 2,030 | 2,030 | 2,230 | 1,990 | 4.36M |
| December 26, 2024 | 1,875 | 2,200 | 2,200 | 2,415 | 1,861 | 24.65M |
| December 24, 2024 | 1,846 | 1,859 | 1,859 | 1,975 | 1,810 | 1.43M |
| December 23, 2024 | 1,959 | 1,883 | 1,883 | 1,960 | 1,800 | 2.12M |
| December 20, 2024 | 1,916 | 1,965 | 1,965 | 2,195 | 1,759 | 8.44M |
| December 19, 2024 | 2,020 | 1,860 | 1,860 | 2,030 | 1,840 | 1.76M |
| December 18, 2024 | 1,999 | 2,055 | 2,055 | 2,095 | 1,913 | 2.13M |
| December 17, 2024 | 1,880 | 2,055 | 2,055 | 2,065 | 1,710 | 5.66M |
| December 16, 2024 | 2,395 | 1,954 | 1,954 | 2,400 | 1,872 | 5.69M |
| December 13, 2024 | 2,405 | 2,515 | 2,515 | 2,615 | 2,080 | 11.79M |
| December 12, 2024 | 2,700 | 2,290 | 2,290 | 2,700 | 2,230 | 9.87M |
| December 11, 2024 | 3,040 | 2,610 | 2,610 | 3,200 | 2,355 | 16.81M |
| December 10, 2024 | 2,415 | 2,670 | 2,670 | 2,670 | 2,165 | 24.94M |
| December 09, 2024 | 1,513 | 2,055 | 2,055 | 2,055 | 1,442 | 25.82M |
| December 06, 2024 | 1,380 | 1,583 | 1,583 | 1,730 | 1,355 | 38.02M |
| December 05, 2024 | 1,359 | 1,380 | 1,380 | 1,632 | 1,253 | 48.99M |
| December 04, 2024 | 1,307 | 1,358 | 1,358 | 1,358 | 1,221 | 11.92M |
| December 03, 2024 | 1,020 | 1,045 | 1,045 | 1,055 | 1,019 | 786,351 |
| December 02, 2024 | 1,099 | 1,020 | 1,020 | 1,109 | 1,016 | 1.26M |
| November 29, 2024 | 1,099 | 1,100 | 1,100 | 1,131 | 1,079 | 619,606 |
| November 28, 2024 | 1,083 | 1,102 | 1,102 | 1,114 | 1,081 | 428,196 |
| November 27, 2024 | 1,115 | 1,079 | 1,079 | 1,131 | 1,070 | 840,087 |
| November 26, 2024 | 1,180 | 1,107 | 1,107 | 1,180 | 1,099 | 2.71M |
| November 25, 2024 | 1,141 | 1,214 | 1,214 | 1,455 | 1,126 | 12.1M |
| November 22, 2024 | 1,124 | 1,145 | 1,145 | 1,168 | 1,116 | 277,458 |
| November 21, 2024 | 1,121 | 1,120 | 1,120 | 1,144 | 1,109 | 258,991 |
| November 20, 2024 | 1,110 | 1,121 | 1,121 | 1,125 | 1,095 | 295,580 |
| November 19, 2024 | 1,133 | 1,095 | 1,095 | 1,164 | 1,093 | 584,604 |
| November 18, 2024 | 1,185 | 1,133 | 1,133 | 1,185 | 1,068 | 718,991 |
| November 15, 2024 | 1,267 | 1,155 | 1,155 | 1,305 | 1,080 | 2.54M |
| November 14, 2024 | 1,276 | 1,293 | 1,293 | 1,295 | 1,255 | 226,645 |
| November 13, 2024 | 1,296 | 1,274 | 1,274 | 1,320 | 1,256 | 435,233 |
| November 12, 2024 | 1,314 | 1,296 | 1,296 | 1,343 | 1,283 | 481,313 |
| November 11, 2024 | 1,344 | 1,335 | 1,335 | 1,390 | 1,278 | 457,955 |
| November 08, 2024 | 1,343 | 1,352 | 1,352 | 1,400 | 1,330 | 342,678 |
| November 07, 2024 | 1,327 | 1,355 | 1,355 | 1,355 | 1,304 | 251,562 |
| November 06, 2024 | 1,370 | 1,328 | 1,328 | 1,384 | 1,310 | 271,550 |
| November 05, 2024 | 1,392 | 1,348 | 1,348 | 1,425 | 1,314 | 441,513 |
| November 04, 2024 | 1,344 | 1,369 | 1,369 | 1,369 | 1,320 | 254,472 |
| November 01, 2024 | 1,297 | 1,344 | 1,344 | 1,345 | 1,290 | 326,080 |
| October 31, 2024 | 1,330 | 1,325 | 1,325 | 1,354 | 1,301 | 519,778 |
| October 30, 2024 | 1,374 | 1,348 | 1,348 | 1,425 | 1,335 | 795,858 |
| October 29, 2024 | 1,383 | 1,366 | 1,366 | 1,384 | 1,351 | 229,136 |
| October 28, 2024 | 1,395 | 1,383 | 1,383 | 1,401 | 1,338 | 556,155 |
| October 25, 2024 | 1,339 | 1,390 | 1,390 | 1,390 | 1,315 | 484,082 |
| October 24, 2024 | 1,343 | 1,340 | 1,340 | 1,345 | 1,319 | 426,751 |