2,765.00
+15(+0.55%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 18, 2025 | 2,810 | 2,750 | 2,750 | 2,885 | 2,600 | 3.82M |
April 17, 2025 | 2,790 | 2,750 | 2,750 | 2,950 | 2,685 | 2.66M |
April 16, 2025 | 2,945 | 2,735 | 2,735 | 2,950 | 2,730 | 3.94M |
April 15, 2025 | 2,715 | 3,115 | 3,115 | 3,445 | 2,715 | 18.96M |
April 14, 2025 | 2,745 | 2,720 | 2,720 | 2,845 | 2,580 | 1.35M |
April 11, 2025 | 2,895 | 2,770 | 2,770 | 2,940 | 2,655 | 1.54M |
April 10, 2025 | 2,985 | 2,895 | 2,895 | 3,110 | 2,840 | 2.43M |
April 09, 2025 | 3,140 | 2,985 | 2,985 | 3,190 | 2,890 | 3.76M |
April 08, 2025 | 2,905 | 3,095 | 3,095 | 3,155 | 2,750 | 5.46M |
April 07, 2025 | 2,685 | 2,845 | 2,845 | 2,950 | 2,535 | 5.09M |
April 04, 2025 | 3,140 | 2,615 | 2,615 | 3,600 | 2,095 | 21.07M |
April 03, 2025 | 3,665 | 2,980 | 2,980 | 3,930 | 2,845 | 20.7M |
April 02, 2025 | 3,305 | 3,600 | 3,600 | 4,080 | 3,020 | 40.38M |
April 01, 2025 | 2,500 | 3,240 | 3,240 | 3,240 | 2,365 | 23.03M |
March 31, 2025 | 2,275 | 2,495 | 2,495 | 2,700 | 2,225 | 17.79M |
March 28, 2025 | 2,560 | 2,345 | 2,345 | 2,895 | 2,335 | 14.44M |
March 27, 2025 | 2,435 | 2,580 | 2,580 | 2,825 | 2,430 | 21.11M |
March 26, 2025 | 1,705 | 2,215 | 2,215 | 2,215 | 1,700 | 6.74M |
March 25, 2025 | 1,736 | 1,707 | 1,707 | 1,771 | 1,689 | 791,884 |
March 24, 2025 | 1,835 | 1,790 | 1,790 | 1,928 | 1,700 | 1.35M |
March 21, 2025 | 1,998 | 1,900 | 1,900 | 2,055 | 1,900 | 1.71M |
March 20, 2025 | 2,095 | 2,085 | 2,085 | 2,160 | 2,025 | 1.02M |
March 19, 2025 | 2,355 | 2,155 | 2,155 | 2,380 | 2,120 | 1.97M |
March 18, 2025 | 2,375 | 2,380 | 2,380 | 2,405 | 2,290 | 1.37M |
March 17, 2025 | 2,310 | 2,345 | 2,345 | 2,395 | 2,260 | 1.68M |
March 14, 2025 | 2,205 | 2,330 | 2,330 | 2,380 | 2,175 | 2.14M |
March 13, 2025 | 2,150 | 2,205 | 2,205 | 2,230 | 2,120 | 558,747 |
March 12, 2025 | 2,130 | 2,140 | 2,140 | 2,205 | 2,085 | 488,534 |
March 11, 2025 | 2,120 | 2,110 | 2,110 | 2,240 | 2,095 | 1.05M |
March 10, 2025 | 2,110 | 2,190 | 2,190 | 2,230 | 2,075 | 1.12M |
March 07, 2025 | 2,390 | 2,220 | 2,220 | 2,440 | 2,030 | 3.2M |
March 06, 2025 | 2,335 | 2,395 | 2,395 | 2,430 | 2,270 | 1.95M |
March 05, 2025 | 2,060 | 2,335 | 2,335 | 2,495 | 2,060 | 8.69M |
March 04, 2025 | 2,125 | 2,080 | 2,080 | 2,135 | 2,065 | 427,151 |
February 28, 2025 | 2,050 | 2,125 | 2,125 | 2,135 | 2,040 | 737,016 |
February 27, 2025 | 2,060 | 2,090 | 2,090 | 2,100 | 2,045 | 520,383 |
February 26, 2025 | 2,150 | 2,125 | 2,125 | 2,155 | 2,090 | 727,925 |
February 25, 2025 | 2,170 | 2,130 | 2,130 | 2,190 | 2,090 | 1.1M |
February 24, 2025 | 2,000 | 2,190 | 2,190 | 2,210 | 1,996 | 4.23M |
February 21, 2025 | 2,040 | 2,010 | 2,010 | 2,040 | 1,992 | 903,856 |
February 20, 2025 | 2,040 | 2,000 | 2,000 | 2,070 | 1,990 | 1.28M |
February 19, 2025 | 2,200 | 2,030 | 2,030 | 2,205 | 1,977 | 4.95M |
February 18, 2025 | 2,215 | 2,260 | 2,260 | 2,270 | 2,200 | 564,352 |
February 17, 2025 | 2,205 | 2,225 | 2,225 | 2,250 | 2,155 | 579,067 |
February 14, 2025 | 2,200 | 2,205 | 2,205 | 2,260 | 2,150 | 815,743 |
February 13, 2025 | 2,085 | 2,200 | 2,200 | 2,275 | 2,035 | 1.66M |
February 12, 2025 | 2,135 | 2,060 | 2,060 | 2,135 | 2,030 | 339,283 |
February 11, 2025 | 2,085 | 2,105 | 2,105 | 2,145 | 2,035 | 504,481 |
February 10, 2025 | 2,025 | 2,050 | 2,050 | 2,095 | 1,978 | 478,896 |
February 07, 2025 | 2,120 | 2,015 | 2,015 | 2,150 | 2,015 | 832,907 |
February 06, 2025 | 2,235 | 2,170 | 2,170 | 2,250 | 2,150 | 501,734 |
February 05, 2025 | 2,270 | 2,200 | 2,200 | 2,320 | 2,180 | 658,880 |
February 04, 2025 | 2,185 | 2,290 | 2,290 | 2,390 | 2,180 | 1.98M |
February 03, 2025 | 2,295 | 2,200 | 2,200 | 2,350 | 2,150 | 1.4M |
January 31, 2025 | 2,230 | 2,265 | 2,265 | 2,325 | 2,155 | 1.01M |
January 24, 2025 | 2,065 | 2,170 | 2,170 | 2,375 | 2,000 | 5.24M |
January 23, 2025 | 1,976 | 2,005 | 2,005 | 2,110 | 1,976 | 1.24M |
January 22, 2025 | 2,050 | 2,010 | 2,010 | 2,120 | 2,005 | 767,098 |
January 21, 2025 | 2,080 | 2,065 | 2,065 | 2,130 | 1,998 | 1.62M |
January 20, 2025 | 2,275 | 2,075 | 2,075 | 2,405 | 2,060 | 2M |