4,450.00
+5(+0.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 4,490 | 4,450 | 4,450 | 4,490 | 4,420 | 6,291 |
| February 04, 2025 | 4,370 | 4,445 | 4,445 | 4,490 | 4,370 | 33,627 |
| February 03, 2025 | 4,465 | 4,370 | 4,370 | 4,465 | 4,340 | 30,744 |
| January 31, 2025 | 4,425 | 4,475 | 4,475 | 4,505 | 4,385 | 25,426 |
| January 24, 2025 | 4,395 | 4,425 | 4,425 | 4,445 | 4,360 | 14,898 |
| January 23, 2025 | 4,390 | 4,415 | 4,415 | 4,435 | 4,325 | 56,791 |
| January 22, 2025 | 4,455 | 4,435 | 4,435 | 4,495 | 4,410 | 12,300 |
| January 21, 2025 | 4,535 | 4,480 | 4,480 | 4,535 | 4,395 | 36,255 |
| January 20, 2025 | 4,400 | 4,535 | 4,535 | 4,570 | 4,385 | 64,501 |
| January 17, 2025 | 4,355 | 4,390 | 4,390 | 4,500 | 4,350 | 86,548 |
| January 16, 2025 | 4,480 | 4,390 | 4,390 | 4,490 | 4,375 | 65,222 |
| January 15, 2025 | 4,520 | 4,480 | 4,480 | 4,550 | 4,380 | 41,149 |
| January 14, 2025 | 4,465 | 4,520 | 4,520 | 4,525 | 4,430 | 27,547 |
| January 13, 2025 | 4,410 | 4,475 | 4,475 | 4,555 | 4,385 | 32,477 |
| January 10, 2025 | 4,355 | 4,430 | 4,430 | 4,495 | 4,355 | 16,918 |
| January 09, 2025 | 4,385 | 4,385 | 4,385 | 4,420 | 4,335 | 22,413 |
| January 08, 2025 | 4,390 | 4,375 | 4,375 | 4,490 | 4,375 | 23,498 |
| January 07, 2025 | 4,515 | 4,400 | 4,400 | 4,515 | 4,380 | 41,523 |
| January 06, 2025 | 4,520 | 4,465 | 4,465 | 4,540 | 4,420 | 21,329 |
| January 03, 2025 | 4,300 | 4,450 | 4,450 | 4,490 | 4,300 | 69,381 |
| January 02, 2025 | 4,310 | 4,350 | 4,350 | 4,380 | 4,220 | 50,617 |
| December 30, 2024 | 4,370 | 4,310 | 4,310 | 4,370 | 4,295 | 24,101 |
| December 27, 2024 | 4,275 | 4,400 | 4,400 | 4,580 | 4,170 | 55,023 |
| December 26, 2024 | 4,450 | 4,365 | 4,365 | 4,500 | 4,315 | 26,563 |
| December 24, 2024 | 4,480 | 4,450 | 4,450 | 4,535 | 4,400 | 22,317 |
| December 23, 2024 | 4,490 | 4,480 | 4,480 | 4,545 | 4,420 | 15,264 |
| December 20, 2024 | 4,545 | 4,485 | 4,485 | 4,605 | 4,425 | 42,685 |
| December 19, 2024 | 4,580 | 4,555 | 4,555 | 4,625 | 4,520 | 34,110 |
| December 18, 2024 | 4,685 | 4,680 | 4,680 | 4,705 | 4,570 | 29,519 |
| December 17, 2024 | 4,885 | 4,685 | 4,685 | 4,935 | 4,685 | 106,787 |
| December 16, 2024 | 5,100 | 4,920 | 4,920 | 5,160 | 4,860 | 108,668 |
| December 13, 2024 | 4,900 | 4,895 | 4,895 | 4,975 | 4,700 | 84,586 |
| December 12, 2024 | 5,030 | 4,840 | 4,840 | 5,040 | 4,770 | 140,395 |
| December 11, 2024 | 4,210 | 5,030 | 5,030 | 5,080 | 4,155 | 516,877 |
| December 10, 2024 | 3,990 | 4,225 | 4,225 | 4,340 | 3,990 | 35,301 |
| December 09, 2024 | 3,920 | 3,985 | 3,985 | 4,050 | 3,920 | 77,993 |
| December 06, 2024 | 4,165 | 4,080 | 4,080 | 4,175 | 4,050 | 93,478 |
| December 05, 2024 | 4,230 | 4,115 | 4,115 | 4,340 | 4,115 | 144,317 |
| December 04, 2024 | 4,675 | 4,315 | 4,315 | 4,675 | 4,235 | 446,057 |
| December 03, 2024 | 4,620 | 4,700 | 4,700 | 4,940 | 4,615 | 135,504 |
| December 02, 2024 | 4,695 | 4,660 | 4,660 | 4,770 | 4,630 | 97,793 |
| November 29, 2024 | 5,790 | 4,695 | 4,695 | 5,870 | 4,645 | 563,264 |
| November 28, 2024 | 5,400 | 5,510 | 5,510 | 5,550 | 5,290 | 155,111 |
| November 27, 2024 | 6,160 | 5,370 | 5,370 | 6,190 | 5,240 | 353,167 |
| November 26, 2024 | 6,330 | 6,260 | 6,260 | 6,440 | 6,080 | 63,139 |
| November 25, 2024 | 6,450 | 6,330 | 6,330 | 6,590 | 6,140 | 133,828 |
| November 22, 2024 | 6,140 | 6,450 | 6,450 | 6,660 | 6,040 | 139,367 |
| November 21, 2024 | 5,990 | 6,140 | 6,140 | 6,450 | 5,800 | 235,706 |
| November 20, 2024 | 5,890 | 5,900 | 5,900 | 5,900 | 5,700 | 52,422 |
| November 19, 2024 | 5,980 | 5,890 | 5,890 | 5,980 | 5,670 | 86,810 |
| November 18, 2024 | 5,380 | 5,830 | 5,830 | 5,850 | 5,380 | 93,886 |
| November 15, 2024 | 5,530 | 5,420 | 5,420 | 5,670 | 5,180 | 190,680 |
| November 14, 2024 | 5,810 | 5,660 | 5,660 | 5,920 | 5,520 | 86,643 |
| November 13, 2024 | 5,700 | 5,840 | 5,840 | 5,920 | 5,670 | 101,265 |
| November 12, 2024 | 5,990 | 5,830 | 5,830 | 6,200 | 5,500 | 476,673 |
| November 11, 2024 | 7,430 | 6,040 | 6,040 | 7,430 | 5,890 | 886,546 |
| November 08, 2024 | 7,110 | 7,500 | 7,500 | 7,790 | 7,010 | 389,156 |
| November 07, 2024 | 6,860 | 7,270 | 7,270 | 7,380 | 6,460 | 431,482 |
| November 06, 2024 | 7,030 | 6,950 | 6,950 | 7,170 | 6,430 | 611,838 |
| November 05, 2024 | 6,990 | 7,100 | 7,100 | 7,600 | 6,770 | 945,691 |