1,263.00
+14(+1.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2024 | 1,180 | 1,192 | 1,192 | 1,193 | 1,161 | 78,784 |
| September 10, 2024 | 1,182 | 1,180 | 1,180 | 1,195 | 1,175 | 80,668 |
| September 09, 2024 | 1,175 | 1,194 | 1,194 | 1,194 | 1,145 | 203,552 |
| September 08, 2024 | 1,175 | 1,194 | 1,194 | 1,194 | 1,145 | 203,552 |
| September 06, 2024 | 1,170 | 1,180 | 1,180 | 1,198 | 1,154 | 328,591 |
| September 05, 2024 | 1,130 | 1,167 | 1,167 | 1,299 | 1,125 | 2.18M |
| September 04, 2024 | 1,147 | 1,130 | 1,130 | 1,148 | 1,130 | 2.17M |
| September 03, 2024 | 1,155 | 1,168 | 1,168 | 1,175 | 1,102 | 79,280 |
| September 02, 2024 | 1,161 | 1,160 | 1,160 | 1,161 | 1,146 | 49,640 |
| August 30, 2024 | 1,173 | 1,161 | 1,161 | 1,173 | 1,161 | 26,493 |
| August 29, 2024 | 1,163 | 1,173 | 1,173 | 1,174 | 1,150 | 59,088 |
| August 28, 2024 | 1,160 | 1,175 | 1,175 | 1,177 | 1,152 | 80,293 |
| August 27, 2024 | 1,187 | 1,169 | 1,169 | 1,190 | 1,160 | 144,663 |
| August 26, 2024 | 1,190 | 1,187 | 1,187 | 1,210 | 1,164 | 428,409 |
| August 23, 2024 | 1,118 | 1,164 | 1,164 | 1,375 | 1,111 | 2.8M |
| August 22, 2024 | 1,113 | 1,130 | 1,130 | 1,130 | 1,100 | 64,637 |
| August 21, 2024 | 1,086 | 1,113 | 1,113 | 1,120 | 1,073 | 95,360 |
| August 20, 2024 | 1,063 | 1,085 | 1,085 | 1,111 | 1,063 | 97,739 |
| August 19, 2024 | 1,060 | 1,063 | 1,063 | 1,085 | 1,054 | 159,908 |
| August 16, 2024 | 1,068 | 1,064 | 1,064 | 1,228 | 1,059 | 1.64M |
| August 14, 2024 | 1,069 | 1,068 | 1,068 | 1,090 | 1,055 | 17,929 |
| August 13, 2024 | 1,070 | 1,069 | 1,069 | 1,079 | 1,053 | 16,586 |
| August 12, 2024 | 1,046 | 1,070 | 1,070 | 1,074 | 1,023 | 36,160 |
| August 09, 2024 | 1,042 | 1,057 | 1,057 | 1,069 | 1,037 | 12,058 |
| August 08, 2024 | 1,061 | 1,032 | 1,032 | 1,070 | 1,031 | 64,673 |
| August 07, 2024 | 1,031 | 1,031 | 1,031 | 1,090 | 1,031 | 82,472 |
| August 06, 2024 | 968 | 1,033 | 1,033 | 1,063 | 968 | 137,343 |
| August 05, 2024 | 1,120 | 980 | 980 | 1,125 | 980 | 229,175 |
| August 02, 2024 | 1,140 | 1,130 | 1,130 | 1,141 | 1,121 | 49,718 |
| August 01, 2024 | 1,147 | 1,140 | 1,140 | 1,152 | 1,139 | 23,971 |
| July 31, 2024 | 1,121 | 1,147 | 1,147 | 1,148 | 1,121 | 24,652 |
| July 30, 2024 | 1,144 | 1,135 | 1,135 | 1,150 | 1,132 | 42,026 |
| July 29, 2024 | 1,149 | 1,144 | 1,144 | 1,162 | 1,131 | 56,324 |
| July 26, 2024 | 1,145 | 1,145 | 1,145 | 1,177 | 1,076 | 94,125 |
| July 25, 2024 | 1,146 | 1,160 | 1,160 | 1,181 | 1,146 | 20,196 |
| July 24, 2024 | 1,173 | 1,170 | 1,170 | 1,182 | 1,163 | 17,334 |
| July 23, 2024 | 1,165 | 1,175 | 1,175 | 1,181 | 1,164 | 30,570 |
| July 22, 2024 | 1,187 | 1,181 | 1,181 | 1,188 | 1,127 | 39,326 |
| July 19, 2024 | 1,183 | 1,183 | 1,183 | 1,190 | 1,170 | 34,107 |
| July 18, 2024 | 1,168 | 1,183 | 1,183 | 1,193 | 1,155 | 62,628 |
| July 17, 2024 | 1,176 | 1,180 | 1,180 | 1,194 | 1,166 | 87,759 |
| July 16, 2024 | 1,137 | 1,183 | 1,183 | 1,240 | 1,137 | 294,548 |
| July 15, 2024 | 1,136 | 1,137 | 1,137 | 1,140 | 1,121 | 65,265 |
| July 12, 2024 | 1,127 | 1,129 | 1,129 | 1,131 | 1,120 | 38,004 |
| July 11, 2024 | 1,122 | 1,127 | 1,127 | 1,139 | 1,120 | 67,376 |
| July 10, 2024 | 1,125 | 1,130 | 1,130 | 1,135 | 1,122 | 32,415 |
| July 09, 2024 | 1,119 | 1,124 | 1,124 | 1,133 | 1,118 | 24,148 |
| July 08, 2024 | 1,127 | 1,130 | 1,130 | 1,130 | 1,118 | 14,451 |
| July 05, 2024 | 1,123 | 1,127 | 1,127 | 1,130 | 1,115 | 33,782 |
| July 04, 2024 | 1,130 | 1,120 | 1,120 | 1,135 | 1,115 | 37,732 |
| July 03, 2024 | 1,133 | 1,120 | 1,120 | 1,139 | 1,120 | 34,178 |
| July 02, 2024 | 1,141 | 1,125 | 1,125 | 1,255 | 1,121 | 1.18M |
| July 01, 2024 | 1,132 | 1,141 | 1,141 | 1,144 | 1,125 | 43,467 |
| June 28, 2024 | 1,117 | 1,132 | 1,132 | 1,145 | 1,115 | 30,324 |
| June 27, 2024 | 1,116 | 1,115 | 1,115 | 1,135 | 1,111 | 31,266 |
| June 26, 2024 | 1,128 | 1,128 | 1,128 | 1,140 | 1,120 | 19,709 |
| June 25, 2024 | 1,120 | 1,128 | 1,128 | 1,129 | 1,116 | 108,889 |
| June 24, 2024 | 1,145 | 1,120 | 1,120 | 1,145 | 1,119 | 62,950 |
| June 21, 2024 | 1,146 | 1,145 | 1,145 | 1,161 | 1,132 | 67,220 |
| June 20, 2024 | 1,141 | 1,150 | 1,150 | 1,153 | 1,136 | 53,434 |