459.00
+7(+1.55%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 11, 2025 | 459 | 459 | 459 | 459 | 459 | 0 |
| April 10, 2025 | 459 | 459 | 459 | 459 | 459 | 0 |
| April 09, 2025 | 459 | 459 | 459 | 459 | 459 | 0 |
| April 08, 2025 | 459 | 459 | 459 | 459 | 459 | 0 |
| April 07, 2025 | 459 | 459 | 459 | 459 | 459 | 0 |
| April 04, 2025 | 459 | 459 | 459 | 459 | 459 | 0 |
| April 03, 2025 | 459 | 459 | 459 | 459 | 459 | 0 |
| April 02, 2025 | 459 | 459 | 459 | 459 | 459 | 0 |
| April 01, 2025 | 459 | 459 | 459 | 459 | 459 | 0 |
| March 31, 2025 | 459 | 459 | 459 | 459 | 459 | 0 |
| March 28, 2025 | 459 | 459 | 459 | 459 | 459 | 0 |
| March 27, 2025 | 459 | 459 | 459 | 459 | 459 | 0 |
| March 26, 2025 | 459 | 459 | 459 | 459 | 459 | 0 |
| March 25, 2025 | 459 | 459 | 459 | 459 | 459 | 0 |
| March 24, 2025 | 459 | 459 | 459 | 459 | 459 | 0 |
| March 21, 2025 | 459 | 459 | 459 | 459 | 459 | 0 |
| March 20, 2025 | 459 | 459 | 459 | 459 | 459 | 0 |
| March 19, 2025 | 452 | 459 | 459 | 461 | 446 | 66,269 |
| March 18, 2025 | 471 | 452 | 452 | 471 | 450 | 176,845 |
| March 17, 2025 | 476 | 462 | 462 | 479 | 462 | 131,775 |
| March 14, 2025 | 469 | 467 | 467 | 477 | 460 | 156,458 |
| March 13, 2025 | 493 | 469 | 469 | 494 | 468 | 47,859 |
| March 12, 2025 | 499 | 483 | 483 | 499 | 475 | 63,991 |
| March 11, 2025 | 482 | 475 | 475 | 482 | 450 | 117,112 |
| March 10, 2025 | 489 | 479 | 479 | 505 | 467 | 107,136 |
| March 07, 2025 | 498 | 489 | 489 | 510 | 485 | 106,270 |
| March 06, 2025 | 513 | 500 | 500 | 513 | 499 | 133,633 |
| March 05, 2025 | 492 | 505 | 505 | 549 | 480 | 334,917 |
| March 04, 2025 | 510 | 492 | 492 | 524 | 482 | 145,700 |
| February 28, 2025 | 513 | 507 | 507 | 540 | 462 | 684,032 |
| February 27, 2025 | 585 | 554 | 554 | 589 | 552 | 199,742 |
| February 26, 2025 | 550 | 567 | 567 | 595 | 541 | 382,139 |
| February 25, 2025 | 524 | 550 | 550 | 556 | 522 | 237,689 |
| February 24, 2025 | 518 | 522 | 522 | 559 | 511 | 389,834 |
| February 21, 2025 | 508 | 518 | 518 | 519 | 501 | 110,397 |
| February 20, 2025 | 503 | 500 | 500 | 506 | 494 | 102,515 |
| February 19, 2025 | 506 | 503 | 503 | 513 | 501 | 99,546 |
| February 18, 2025 | 505 | 508 | 508 | 536 | 502 | 217,461 |
| February 17, 2025 | 482 | 499 | 499 | 504 | 478 | 218,238 |
| February 14, 2025 | 480 | 482 | 482 | 486 | 470 | 103,757 |
| February 13, 2025 | 490 | 479 | 479 | 490 | 465 | 157,639 |
| February 12, 2025 | 490 | 479 | 479 | 499 | 453 | 158,063 |
| February 11, 2025 | 501 | 490 | 490 | 510 | 456 | 283,045 |
| February 10, 2025 | 537 | 505 | 505 | 544 | 492 | 271,448 |
| February 07, 2025 | 549 | 537 | 537 | 551 | 533 | 121,232 |
| February 06, 2025 | 557 | 549 | 549 | 557 | 540 | 125,484 |
| February 05, 2025 | 557 | 558 | 558 | 570 | 556 | 78,893 |
| February 04, 2025 | 548 | 557 | 557 | 561 | 538 | 164,621 |
| February 03, 2025 | 554 | 547 | 547 | 562 | 542 | 166,671 |
| January 31, 2025 | 557 | 551 | 551 | 568 | 535 | 161,424 |
| January 24, 2025 | 577 | 556 | 556 | 577 | 556 | 109,053 |
| January 23, 2025 | 580 | 561 | 561 | 580 | 555 | 190,333 |
| January 22, 2025 | 599 | 580 | 580 | 605 | 569 | 253,847 |
| January 21, 2025 | 615 | 598 | 598 | 615 | 598 | 113,438 |
| January 20, 2025 | 597 | 600 | 600 | 635 | 597 | 391,768 |
| January 17, 2025 | 650 | 597 | 597 | 699 | 597 | 1.15M |
| January 16, 2025 | 591 | 598 | 598 | 603 | 591 | 103,480 |
| January 15, 2025 | 594 | 593 | 593 | 605 | 591 | 56,357 |
| January 14, 2025 | 602 | 594 | 594 | 602 | 589 | 106,576 |
| January 13, 2025 | 612 | 603 | 603 | 613 | 595 | 85,200 |