5,240.00
-130(-2.42%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 5,370 | 5,240 | 5,240 | 5,380 | 5,190 | 75,968 |
| May 08, 2025 | 5,560 | 5,370 | 5,370 | 5,560 | 5,290 | 123,810 |
| May 07, 2025 | 5,610 | 5,540 | 5,540 | 5,620 | 5,500 | 68,679 |
| May 02, 2025 | 5,500 | 5,570 | 5,570 | 5,660 | 5,450 | 86,008 |
| April 30, 2025 | 5,530 | 5,500 | 5,500 | 5,650 | 5,470 | 41,519 |
| April 29, 2025 | 5,430 | 5,540 | 5,540 | 5,550 | 5,400 | 46,163 |
| April 28, 2025 | 5,360 | 5,400 | 5,400 | 5,800 | 5,360 | 102,723 |
| April 25, 2025 | 5,390 | 5,440 | 5,440 | 5,500 | 5,380 | 40,627 |
| April 24, 2025 | 5,510 | 5,430 | 5,430 | 5,880 | 5,360 | 332,731 |
| April 23, 2025 | 5,460 | 5,460 | 5,460 | 5,580 | 5,350 | 85,338 |
| April 22, 2025 | 5,570 | 5,430 | 5,430 | 5,690 | 5,350 | 198,348 |
| April 21, 2025 | 5,680 | 5,580 | 5,580 | 5,720 | 5,530 | 131,768 |
| April 18, 2025 | 5,570 | 5,680 | 5,680 | 5,960 | 5,460 | 458,492 |
| April 17, 2025 | 5,520 | 5,570 | 5,570 | 6,350 | 5,520 | 2.44M |
| April 16, 2025 | 5,540 | 5,460 | 5,460 | 5,720 | 5,460 | 163,866 |
| April 15, 2025 | 5,410 | 5,620 | 5,620 | 6,390 | 5,320 | 1.29M |
| April 14, 2025 | 5,400 | 5,370 | 5,370 | 5,410 | 5,200 | 48,460 |
| April 11, 2025 | 5,500 | 5,400 | 5,400 | 5,600 | 5,200 | 122,780 |
| April 10, 2025 | 5,270 | 5,430 | 5,430 | 5,640 | 5,270 | 143,114 |
| April 09, 2025 | 5,510 | 5,250 | 5,250 | 5,820 | 5,170 | 326,113 |
| April 08, 2025 | 5,460 | 5,610 | 5,610 | 5,780 | 5,250 | 478,748 |
| April 07, 2025 | 5,020 | 5,500 | 5,500 | 5,960 | 4,930 | 1.74M |
| April 04, 2025 | 4,820 | 5,130 | 5,130 | 5,230 | 4,710 | 120,187 |
| April 03, 2025 | 4,780 | 4,830 | 4,830 | 4,940 | 4,660 | 32,017 |
| April 02, 2025 | 4,770 | 4,780 | 4,780 | 4,785 | 4,670 | 24,346 |
| April 01, 2025 | 4,570 | 4,780 | 4,780 | 4,795 | 4,550 | 29,037 |
| March 31, 2025 | 4,660 | 4,570 | 4,570 | 4,660 | 4,495 | 14,192 |
| March 28, 2025 | 4,670 | 4,615 | 4,615 | 4,700 | 4,550 | 10,181 |
| March 27, 2025 | 4,705 | 4,670 | 4,670 | 4,715 | 4,600 | 10,826 |
| March 26, 2025 | 4,740 | 4,650 | 4,650 | 4,740 | 4,635 | 11,794 |
| March 25, 2025 | 4,745 | 4,730 | 4,730 | 4,840 | 4,645 | 17,947 |
| March 24, 2025 | 4,650 | 4,750 | 4,750 | 4,760 | 4,595 | 22,424 |
| March 21, 2025 | 4,720 | 4,650 | 4,650 | 4,720 | 4,560 | 53,387 |
| March 20, 2025 | 4,780 | 4,695 | 4,695 | 4,840 | 4,670 | 33,006 |
| March 19, 2025 | 4,835 | 4,745 | 4,745 | 4,875 | 4,735 | 16,400 |
| March 18, 2025 | 4,935 | 4,840 | 4,840 | 4,960 | 4,825 | 28,439 |
| March 17, 2025 | 4,895 | 4,935 | 4,935 | 4,945 | 4,860 | 10,921 |
| March 14, 2025 | 4,900 | 4,900 | 4,900 | 4,925 | 4,830 | 12,426 |
| March 13, 2025 | 4,835 | 4,850 | 4,850 | 4,910 | 4,835 | 16,430 |
| March 12, 2025 | 4,835 | 4,835 | 4,835 | 4,925 | 4,825 | 12,407 |
| March 11, 2025 | 4,910 | 4,835 | 4,835 | 4,910 | 4,750 | 42,173 |
| March 10, 2025 | 5,120 | 4,920 | 4,920 | 5,120 | 4,905 | 49,222 |
| March 07, 2025 | 5,160 | 5,120 | 5,120 | 5,480 | 4,915 | 208,955 |
| March 06, 2025 | 5,130 | 5,170 | 5,170 | 5,220 | 5,010 | 24,293 |
| March 05, 2025 | 4,950 | 5,140 | 5,140 | 5,150 | 4,950 | 40,360 |
| March 04, 2025 | 5,020 | 4,950 | 4,950 | 5,040 | 4,910 | 41,722 |
| February 28, 2025 | 5,140 | 5,020 | 5,020 | 5,160 | 4,990 | 50,224 |
| February 27, 2025 | 5,070 | 5,140 | 5,140 | 5,180 | 5,030 | 50,210 |
| February 26, 2025 | 5,090 | 5,120 | 5,120 | 5,150 | 4,955 | 57,534 |
| February 25, 2025 | 4,845 | 5,100 | 5,100 | 5,240 | 4,810 | 194,111 |
| February 24, 2025 | 4,890 | 4,815 | 4,815 | 4,965 | 4,815 | 51,872 |
| February 21, 2025 | 4,735 | 4,930 | 4,930 | 4,930 | 4,730 | 42,748 |
| February 20, 2025 | 4,750 | 4,745 | 4,745 | 4,835 | 4,720 | 34,113 |
| February 19, 2025 | 4,750 | 4,745 | 4,745 | 4,800 | 4,695 | 28,435 |
| February 18, 2025 | 4,760 | 4,750 | 4,750 | 4,790 | 4,650 | 30,390 |
| February 17, 2025 | 4,800 | 4,800 | 4,800 | 4,855 | 4,735 | 29,597 |
| February 14, 2025 | 4,740 | 4,800 | 4,800 | 4,850 | 4,700 | 56,052 |
| February 13, 2025 | 4,660 | 4,740 | 4,740 | 4,810 | 4,660 | 59,039 |
| February 12, 2025 | 4,805 | 4,710 | 4,710 | 4,840 | 4,615 | 94,922 |
| February 11, 2025 | 5,000 | 4,760 | 4,760 | 5,060 | 4,530 | 509,594 |