27,500.00
-200(-0.72%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 27,800 | 27,500 | 27,500 | 27,800 | 27,050 | 1,551 |
September 05, 2024 | 27,550 | 27,700 | 27,700 | 27,750 | 27,450 | 974 |
September 04, 2024 | 27,450 | 27,600 | 27,600 | 27,700 | 27,350 | 1,616 |
September 03, 2024 | 27,800 | 27,800 | 27,800 | 27,800 | 27,550 | 1,538 |
September 02, 2024 | 27,900 | 27,850 | 27,850 | 27,950 | 27,600 | 939 |
August 30, 2024 | 27,400 | 27,900 | 27,900 | 27,950 | 27,350 | 1,091 |
August 29, 2024 | 27,400 | 27,600 | 27,600 | 27,600 | 27,100 | 1,328 |
August 28, 2024 | 27,650 | 27,500 | 27,500 | 27,650 | 27,400 | 856 |
August 27, 2024 | 27,800 | 27,650 | 27,650 | 27,850 | 27,450 | 971 |
August 26, 2024 | 27,850 | 27,750 | 27,750 | 27,850 | 27,650 | 2,845 |
August 23, 2024 | 27,250 | 27,800 | 27,800 | 28,100 | 27,200 | 2,667 |
August 22, 2024 | 27,700 | 27,500 | 27,500 | 27,800 | 27,050 | 4,348 |
August 21, 2024 | 28,050 | 27,800 | 27,800 | 28,050 | 27,100 | 5,457 |
August 20, 2024 | 27,700 | 28,000 | 28,000 | 29,000 | 27,550 | 10,268 |
August 19, 2024 | 28,200 | 27,500 | 27,500 | 28,350 | 27,400 | 3,472 |
August 16, 2024 | 27,650 | 28,350 | 28,350 | 28,400 | 27,650 | 4,385 |
August 14, 2024 | 28,150 | 28,000 | 28,000 | 28,850 | 27,850 | 6,576 |
August 13, 2024 | 27,550 | 28,200 | 28,200 | 28,400 | 27,400 | 3,185 |
August 12, 2024 | 27,000 | 27,400 | 27,400 | 27,450 | 26,900 | 1,439 |
August 09, 2024 | 26,700 | 27,000 | 27,000 | 27,100 | 26,550 | 1,316 |
August 08, 2024 | 26,000 | 26,750 | 26,750 | 26,900 | 25,900 | 2,947 |
August 07, 2024 | 25,400 | 26,150 | 26,150 | 26,150 | 25,250 | 2,670 |
August 06, 2024 | 23,800 | 25,200 | 25,200 | 25,650 | 23,800 | 6,310 |
August 05, 2024 | 27,200 | 26,000 | 26,000 | 27,200 | 23,500 | 8,518 |
August 02, 2024 | 27,800 | 27,350 | 27,350 | 27,800 | 27,150 | 3,466 |
August 01, 2024 | 27,600 | 27,800 | 27,800 | 27,850 | 27,300 | 2,016 |
July 31, 2024 | 27,450 | 27,600 | 27,600 | 27,700 | 27,300 | 2,259 |
July 30, 2024 | 26,900 | 27,450 | 27,450 | 27,450 | 26,900 | 3,497 |
July 29, 2024 | 27,000 | 27,600 | 27,600 | 27,800 | 26,850 | 3,246 |
July 26, 2024 | 26,800 | 27,050 | 27,050 | 27,050 | 26,450 | 5,248 |
July 25, 2024 | 27,100 | 26,750 | 26,750 | 27,100 | 26,600 | 5,342 |
July 24, 2024 | 27,500 | 27,100 | 27,100 | 27,700 | 27,000 | 12,583 |
July 23, 2024 | 28,650 | 27,550 | 27,550 | 28,850 | 27,550 | 13,868 |
July 22, 2024 | 28,200 | 28,700 | 28,700 | 31,800 | 27,900 | 109,725 |
July 19, 2024 | 28,150 | 28,400 | 28,400 | 28,400 | 27,800 | 5,280 |
July 18, 2024 | 28,400 | 28,200 | 28,200 | 28,700 | 28,100 | 4,491 |
July 17, 2024 | 28,400 | 28,600 | 28,600 | 28,650 | 28,100 | 3,750 |
July 16, 2024 | 28,300 | 28,550 | 28,550 | 28,900 | 27,750 | 10,013 |
July 15, 2024 | 28,450 | 28,450 | 28,450 | 28,450 | 28,050 | 2,385 |
July 12, 2024 | 28,150 | 28,200 | 28,200 | 29,050 | 28,150 | 3,495 |
July 11, 2024 | 27,800 | 28,100 | 28,100 | 28,750 | 27,800 | 5,112 |
July 10, 2024 | 28,200 | 27,800 | 27,800 | 28,200 | 27,650 | 2,928 |
July 09, 2024 | 28,350 | 28,250 | 28,250 | 28,350 | 27,900 | 1,397 |
July 08, 2024 | 28,500 | 28,250 | 28,250 | 28,550 | 28,200 | 3,554 |
July 05, 2024 | 28,600 | 28,750 | 28,750 | 29,000 | 28,400 | 6,562 |
July 04, 2024 | 28,500 | 28,550 | 28,550 | 28,900 | 28,350 | 1,691 |
July 03, 2024 | 28,300 | 28,550 | 28,550 | 28,850 | 28,200 | 4,070 |
July 02, 2024 | 28,600 | 28,800 | 28,800 | 28,950 | 28,400 | 2,305 |
July 01, 2024 | 28,100 | 28,900 | 28,900 | 29,350 | 28,100 | 9,515 |
June 28, 2024 | 28,850 | 28,500 | 28,500 | 28,950 | 28,400 | 1,571 |
June 27, 2024 | 28,350 | 28,650 | 28,650 | 29,100 | 28,100 | 3,218 |
June 26, 2024 | 28,400 | 28,350 | 28,350 | 28,450 | 28,050 | 3,137 |
June 25, 2024 | 28,850 | 28,550 | 28,550 | 29,100 | 28,050 | 4,840 |
June 24, 2024 | 27,950 | 28,800 | 28,800 | 28,800 | 27,900 | 3,719 |
June 21, 2024 | 28,250 | 28,150 | 28,150 | 28,450 | 27,750 | 2,486 |
June 20, 2024 | 28,600 | 28,500 | 28,500 | 28,650 | 28,100 | 1,493 |
June 19, 2024 | 28,100 | 28,550 | 28,550 | 28,600 | 28,100 | 2,182 |
June 18, 2024 | 28,400 | 28,500 | 28,500 | 29,250 | 28,000 | 6,147 |
June 17, 2024 | 27,850 | 28,300 | 28,300 | 28,550 | 27,550 | 6,872 |
June 14, 2024 | 27,750 | 27,850 | 27,850 | 27,850 | 27,500 | 1,824 |