4,450.00
-145(-3.16%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 4,590 | 4,450 | 4,450 | 4,625 | 4,450 | 20,213 |
September 05, 2024 | 4,520 | 4,595 | 4,595 | 4,660 | 4,520 | 12,752 |
September 04, 2024 | 4,620 | 4,560 | 4,560 | 4,620 | 4,495 | 24,967 |
September 03, 2024 | 4,605 | 4,650 | 4,650 | 4,690 | 4,605 | 10,806 |
September 02, 2024 | 4,670 | 4,625 | 4,625 | 4,700 | 4,605 | 22,564 |
August 30, 2024 | 4,585 | 4,680 | 4,680 | 4,730 | 4,585 | 16,776 |
August 29, 2024 | 4,700 | 4,630 | 4,630 | 4,930 | 4,620 | 67,752 |
August 28, 2024 | 4,700 | 4,705 | 4,705 | 4,840 | 4,655 | 62,630 |
August 27, 2024 | 4,570 | 4,700 | 4,700 | 4,975 | 4,505 | 243,580 |
August 26, 2024 | 4,570 | 4,570 | 4,570 | 4,645 | 4,515 | 39,221 |
August 23, 2024 | 4,600 | 4,640 | 4,640 | 4,760 | 4,565 | 36,524 |
August 22, 2024 | 4,825 | 4,715 | 4,715 | 4,870 | 4,660 | 51,462 |
August 21, 2024 | 4,920 | 4,820 | 4,820 | 4,970 | 4,800 | 98,263 |
August 20, 2024 | 5,040 | 4,915 | 4,915 | 5,230 | 4,855 | 260,940 |
August 19, 2024 | 4,860 | 5,120 | 5,120 | 5,340 | 4,780 | 1.32M |
August 16, 2024 | 4,690 | 4,760 | 4,760 | 4,815 | 4,675 | 62,792 |
August 14, 2024 | 4,595 | 4,690 | 4,690 | 4,780 | 4,525 | 40,612 |
August 13, 2024 | 4,565 | 4,530 | 4,530 | 4,620 | 4,485 | 29,643 |
August 12, 2024 | 4,445 | 4,590 | 4,590 | 4,605 | 4,445 | 15,360 |
August 09, 2024 | 4,335 | 4,490 | 4,490 | 4,520 | 4,335 | 34,896 |
August 08, 2024 | 4,210 | 4,325 | 4,325 | 4,340 | 4,200 | 22,822 |
August 07, 2024 | 4,210 | 4,210 | 4,210 | 4,400 | 4,210 | 24,602 |
August 06, 2024 | 4,005 | 4,180 | 4,180 | 4,405 | 4,005 | 107,077 |
August 05, 2024 | 4,555 | 4,285 | 4,285 | 4,565 | 4,260 | 53,281 |
August 02, 2024 | 4,650 | 4,585 | 4,585 | 4,660 | 4,580 | 40,148 |
August 01, 2024 | 4,650 | 4,680 | 4,680 | 4,725 | 4,645 | 16,580 |
July 31, 2024 | 4,710 | 4,690 | 4,690 | 4,725 | 4,680 | 16,400 |
July 30, 2024 | 4,685 | 4,710 | 4,710 | 4,740 | 4,655 | 22,258 |
July 29, 2024 | 4,660 | 4,715 | 4,715 | 4,715 | 4,655 | 10,961 |
July 26, 2024 | 4,690 | 4,655 | 4,655 | 4,725 | 4,630 | 24,102 |
July 25, 2024 | 4,640 | 4,700 | 4,700 | 4,845 | 4,605 | 29,013 |
July 24, 2024 | 4,645 | 4,660 | 4,660 | 4,695 | 4,635 | 13,133 |
July 23, 2024 | 4,635 | 4,645 | 4,645 | 4,705 | 4,635 | 12,426 |
July 22, 2024 | 4,720 | 4,680 | 4,680 | 4,720 | 4,630 | 22,123 |
July 19, 2024 | 4,685 | 4,730 | 4,730 | 4,750 | 4,685 | 9,188 |
July 18, 2024 | 4,770 | 4,705 | 4,705 | 4,785 | 4,675 | 23,625 |
July 17, 2024 | 4,785 | 4,770 | 4,770 | 4,820 | 4,760 | 16,572 |
July 16, 2024 | 4,775 | 4,795 | 4,795 | 4,810 | 4,760 | 14,272 |
July 15, 2024 | 4,860 | 4,820 | 4,820 | 4,860 | 4,805 | 11,207 |
July 12, 2024 | 4,770 | 4,860 | 4,860 | 4,870 | 4,770 | 30,938 |
July 11, 2024 | 4,770 | 4,780 | 4,780 | 4,965 | 4,770 | 31,331 |
July 10, 2024 | 4,800 | 4,770 | 4,770 | 4,835 | 4,730 | 38,244 |
July 09, 2024 | 4,800 | 4,750 | 4,750 | 4,810 | 4,730 | 37,269 |
July 08, 2024 | 4,615 | 4,790 | 4,790 | 5,220 | 4,615 | 413,083 |
July 05, 2024 | 4,605 | 4,640 | 4,640 | 4,665 | 4,605 | 16,774 |
July 04, 2024 | 4,650 | 4,610 | 4,610 | 4,705 | 4,610 | 29,258 |
July 03, 2024 | 4,755 | 4,700 | 4,700 | 4,810 | 4,680 | 44,899 |
July 02, 2024 | 4,835 | 4,800 | 4,800 | 4,835 | 4,730 | 21,797 |
July 01, 2024 | 4,830 | 4,835 | 4,835 | 4,835 | 4,780 | 11,369 |
June 28, 2024 | 4,745 | 4,830 | 4,830 | 4,890 | 4,740 | 19,126 |
June 27, 2024 | 4,820 | 4,750 | 4,750 | 4,820 | 4,750 | 24,744 |
June 26, 2024 | 4,765 | 4,820 | 4,820 | 4,840 | 4,745 | 31,727 |
June 25, 2024 | 4,820 | 4,800 | 4,800 | 4,845 | 4,790 | 20,159 |
June 24, 2024 | 4,950 | 4,820 | 4,820 | 4,980 | 4,820 | 37,670 |
June 21, 2024 | 4,910 | 4,935 | 4,935 | 4,990 | 4,910 | 31,140 |
June 20, 2024 | 4,905 | 4,950 | 4,950 | 5,060 | 4,905 | 38,393 |
June 19, 2024 | 4,935 | 4,870 | 4,870 | 5,000 | 4,870 | 52,342 |
June 18, 2024 | 4,980 | 4,960 | 4,960 | 5,010 | 4,935 | 27,958 |
June 17, 2024 | 4,995 | 4,980 | 4,980 | 5,110 | 4,950 | 27,295 |
June 14, 2024 | 5,080 | 4,995 | 4,995 | 5,080 | 4,905 | 44,614 |