836.00
-32(-3.69%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 06, 2024 | 884 | 836 | 836 | 884 | 835 | 43,734 |
| September 05, 2024 | 877 | 868 | 868 | 882 | 849 | 30,994 |
| September 04, 2024 | 898 | 877 | 877 | 898 | 871 | 33,972 |
| September 03, 2024 | 913 | 897 | 897 | 914 | 897 | 66,461 |
| September 02, 2024 | 931 | 910 | 910 | 939 | 910 | 27,866 |
| August 30, 2024 | 955 | 931 | 931 | 955 | 901 | 70,548 |
| August 29, 2024 | 961 | 949 | 949 | 967 | 946 | 35,420 |
| August 28, 2024 | 983 | 970 | 970 | 983 | 963 | 11,955 |
| August 27, 2024 | 971 | 961 | 961 | 997 | 957 | 54,916 |
| August 26, 2024 | 988 | 980 | 980 | 999 | 980 | 22,781 |
| August 23, 2024 | 973 | 988 | 988 | 988 | 969 | 3,615 |
| August 22, 2024 | 979 | 982 | 982 | 987 | 974 | 24,112 |
| August 21, 2024 | 1,000 | 979 | 979 | 1,000 | 979 | 16,938 |
| August 20, 2024 | 1,000 | 1,000 | 1,000 | 1,009 | 979 | 70,315 |
| August 19, 2024 | 999 | 993 | 993 | 1,000 | 991 | 16,325 |
| August 16, 2024 | 991 | 998 | 998 | 1,021 | 985 | 32,133 |
| August 14, 2024 | 989 | 991 | 991 | 1,000 | 989 | 13,401 |
| August 13, 2024 | 998 | 990 | 990 | 1,000 | 970 | 17,320 |
| August 12, 2024 | 997 | 998 | 998 | 998 | 980 | 15,594 |
| August 09, 2024 | 979 | 997 | 997 | 998 | 966 | 20,291 |
| August 08, 2024 | 977 | 975 | 975 | 1,024 | 951 | 17,894 |
| August 07, 2024 | 982 | 985 | 985 | 991 | 960 | 11,233 |
| August 06, 2024 | 911 | 982 | 982 | 1,000 | 911 | 69,415 |
| August 05, 2024 | 1,019 | 924 | 924 | 1,019 | 915 | 80,632 |
| August 02, 2024 | 1,025 | 1,025 | 1,025 | 1,056 | 1,025 | 15,901 |
| August 01, 2024 | 1,080 | 1,056 | 1,056 | 1,080 | 1,056 | 60,034 |
| July 31, 2024 | 1,040 | 1,071 | 1,071 | 1,083 | 1,026 | 37,383 |
| July 30, 2024 | 1,070 | 1,040 | 1,040 | 1,070 | 1,039 | 39,085 |
| July 29, 2024 | 1,048 | 1,060 | 1,060 | 1,075 | 1,038 | 49,241 |
| July 26, 2024 | 1,000 | 1,048 | 1,048 | 1,053 | 993 | 73,384 |
| July 25, 2024 | 995 | 992 | 992 | 1,004 | 983 | 36,895 |
| July 24, 2024 | 1,010 | 1,010 | 1,010 | 1,036 | 992 | 26,502 |
| July 23, 2024 | 998 | 1,010 | 1,010 | 1,028 | 990 | 21,559 |
| July 22, 2024 | 1,019 | 998 | 998 | 1,019 | 987 | 28,994 |
| July 19, 2024 | 992 | 999 | 999 | 1,018 | 985 | 32,235 |
| July 18, 2024 | 1,016 | 997 | 997 | 1,042 | 996 | 46,064 |
| July 17, 2024 | 1,042 | 1,016 | 1,016 | 1,050 | 1,016 | 42,615 |
| July 16, 2024 | 1,025 | 1,031 | 1,031 | 1,039 | 1,024 | 33,518 |
| July 15, 2024 | 1,024 | 1,032 | 1,032 | 1,046 | 1,023 | 27,279 |
| July 12, 2024 | 1,026 | 1,024 | 1,024 | 1,032 | 1,017 | 40,021 |
| July 11, 2024 | 1,030 | 1,026 | 1,026 | 1,047 | 1,001 | 65,231 |
| July 10, 2024 | 1,015 | 1,008 | 1,008 | 1,017 | 995 | 52,209 |
| July 09, 2024 | 1,009 | 1,017 | 1,017 | 1,017 | 981 | 75,476 |
| July 08, 2024 | 979 | 1,009 | 1,009 | 1,149 | 975 | 1.78M |
| July 05, 2024 | 942 | 974 | 974 | 989 | 942 | 59,378 |
| July 04, 2024 | 1,001 | 942 | 942 | 1,003 | 942 | 143,088 |
| July 03, 2024 | 1,059 | 993 | 993 | 1,059 | 993 | 83,867 |
| July 02, 2024 | 1,064 | 1,035 | 1,035 | 1,064 | 1,029 | 35,016 |
| July 01, 2024 | 1,087 | 1,064 | 1,064 | 1,108 | 1,063 | 40,296 |
| June 28, 2024 | 1,090 | 1,087 | 1,087 | 1,119 | 1,079 | 17,875 |
| June 27, 2024 | 1,082 | 1,101 | 1,101 | 1,109 | 1,082 | 22,965 |
| June 26, 2024 | 1,085 | 1,098 | 1,098 | 1,107 | 1,078 | 29,216 |
| June 25, 2024 | 1,110 | 1,096 | 1,096 | 1,110 | 1,085 | 45,449 |
| June 24, 2024 | 1,109 | 1,104 | 1,104 | 1,151 | 1,091 | 27,130 |
| June 21, 2024 | 1,081 | 1,121 | 1,121 | 1,125 | 1,081 | 31,646 |
| June 20, 2024 | 1,089 | 1,092 | 1,092 | 1,106 | 1,082 | 38,089 |
| June 19, 2024 | 1,115 | 1,100 | 1,100 | 1,142 | 1,082 | 40,909 |
| June 18, 2024 | 1,139 | 1,115 | 1,115 | 1,139 | 1,100 | 18,983 |
| June 17, 2024 | 1,149 | 1,131 | 1,131 | 1,160 | 1,124 | 66,667 |
| June 14, 2024 | 1,121 | 1,160 | 1,160 | 1,165 | 1,121 | 13,780 |