841.00
-11(-1.29%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 856 | 840 | 840 | 864 | 838 | 58,632 |
| May 08, 2025 | 851 | 852 | 852 | 873 | 844 | 34,465 |
| May 07, 2025 | 850 | 851 | 851 | 860 | 850 | 24,398 |
| May 02, 2025 | 850 | 850 | 850 | 860 | 846 | 36,291 |
| April 30, 2025 | 865 | 850 | 850 | 874 | 847 | 62,861 |
| April 29, 2025 | 905 | 865 | 865 | 905 | 865 | 74,195 |
| April 28, 2025 | 905 | 871 | 871 | 906 | 866 | 127,742 |
| April 25, 2025 | 905 | 904 | 904 | 916 | 898 | 59,472 |
| April 24, 2025 | 900 | 904 | 904 | 910 | 882 | 77,229 |
| April 23, 2025 | 900 | 900 | 900 | 927 | 892 | 76,256 |
| April 22, 2025 | 885 | 900 | 900 | 909 | 885 | 39,763 |
| April 21, 2025 | 930 | 894 | 894 | 930 | 861 | 122,550 |
| April 18, 2025 | 905 | 930 | 930 | 965 | 860 | 189,494 |
| April 17, 2025 | 921 | 894 | 894 | 926 | 890 | 77,535 |
| April 16, 2025 | 930 | 921 | 921 | 940 | 855 | 103,009 |
| April 15, 2025 | 975 | 930 | 930 | 975 | 920 | 181,834 |
| April 14, 2025 | 949 | 935 | 935 | 968 | 926 | 189,171 |
| April 11, 2025 | 963 | 948 | 948 | 966 | 938 | 100,758 |
| April 10, 2025 | 935 | 966 | 966 | 993 | 935 | 152,459 |
| April 09, 2025 | 964 | 934 | 934 | 997 | 920 | 85,330 |
| April 08, 2025 | 935 | 964 | 964 | 989 | 925 | 115,950 |
| April 07, 2025 | 887 | 931 | 931 | 1,024 | 883 | 596,068 |
| April 04, 2025 | 815 | 885 | 885 | 894 | 800 | 172,234 |
| April 03, 2025 | 830 | 815 | 815 | 834 | 808 | 105,740 |
| April 02, 2025 | 841 | 834 | 834 | 850 | 811 | 125,291 |
| April 01, 2025 | 820 | 841 | 841 | 848 | 805 | 72,174 |
| March 31, 2025 | 810 | 810 | 810 | 869 | 810 | 121,353 |
| March 28, 2025 | 852 | 817 | 817 | 867 | 811 | 120,742 |
| March 27, 2025 | 925 | 852 | 852 | 926 | 834 | 321,537 |
| March 26, 2025 | 940 | 953 | 953 | 986 | 921 | 66,659 |
| March 25, 2025 | 976 | 940 | 940 | 995 | 917 | 98,811 |
| March 24, 2025 | 998 | 976 | 976 | 1,004 | 976 | 82,914 |
| March 21, 2025 | 1,003 | 1,004 | 1,004 | 1,011 | 991 | 93,972 |
| March 20, 2025 | 993 | 1,029 | 1,029 | 1,029 | 993 | 153,947 |
| March 19, 2025 | 1,053 | 998 | 998 | 1,053 | 988 | 251,813 |
| March 18, 2025 | 1,093 | 1,032 | 1,032 | 1,116 | 1,032 | 249,705 |
| March 17, 2025 | 1,109 | 1,095 | 1,095 | 1,166 | 1,095 | 125,719 |
| March 14, 2025 | 1,112 | 1,121 | 1,121 | 1,144 | 1,112 | 54,569 |
| March 13, 2025 | 1,094 | 1,118 | 1,118 | 1,142 | 1,091 | 62,610 |
| March 12, 2025 | 1,147 | 1,092 | 1,092 | 1,198 | 1,092 | 128,810 |
| March 11, 2025 | 1,137 | 1,121 | 1,121 | 1,213 | 1,121 | 65,790 |
| March 10, 2025 | 1,133 | 1,147 | 1,147 | 1,153 | 1,131 | 36,582 |
| March 07, 2025 | 1,140 | 1,130 | 1,130 | 1,149 | 1,100 | 94,599 |
| March 06, 2025 | 1,147 | 1,140 | 1,140 | 1,168 | 1,130 | 94,070 |
| March 05, 2025 | 1,120 | 1,139 | 1,139 | 1,146 | 1,120 | 20,021 |
| March 04, 2025 | 1,152 | 1,127 | 1,127 | 1,152 | 1,106 | 15,494 |
| February 28, 2025 | 1,161 | 1,113 | 1,113 | 1,161 | 1,110 | 34,007 |
| February 27, 2025 | 1,197 | 1,147 | 1,147 | 1,197 | 1,147 | 14,296 |
| February 26, 2025 | 1,205 | 1,176 | 1,176 | 1,239 | 1,176 | 32,057 |
| February 25, 2025 | 1,146 | 1,205 | 1,205 | 1,241 | 1,132 | 53,330 |
| February 24, 2025 | 1,151 | 1,146 | 1,146 | 1,159 | 1,134 | 36,753 |
| February 21, 2025 | 1,248 | 1,161 | 1,161 | 1,248 | 1,140 | 114,685 |
| February 20, 2025 | 1,269 | 1,178 | 1,178 | 1,270 | 1,172 | 258,447 |
| February 19, 2025 | 1,229 | 1,247 | 1,247 | 1,277 | 1,229 | 163,758 |
| February 18, 2025 | 1,257 | 1,251 | 1,251 | 1,300 | 1,250 | 121,151 |
| February 17, 2025 | 1,255 | 1,254 | 1,254 | 1,268 | 1,222 | 139,182 |
| February 14, 2025 | 1,138 | 1,220 | 1,220 | 1,240 | 1,138 | 211,998 |
| February 13, 2025 | 1,128 | 1,147 | 1,147 | 1,155 | 1,119 | 95,696 |
| February 12, 2025 | 1,116 | 1,128 | 1,128 | 1,135 | 1,095 | 87,117 |
| February 11, 2025 | 1,126 | 1,097 | 1,097 | 1,126 | 1,075 | 56,929 |