3,130.00
-145(-4.43%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 27, 2024 | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | 0 |
| February 26, 2024 | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | 0 |
| February 23, 2024 | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | 0 |
| February 22, 2024 | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | 0 |
| February 21, 2024 | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | 0 |
| February 20, 2024 | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | 0 |
| February 19, 2024 | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | 0 |
| February 16, 2024 | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | 0 |
| February 15, 2024 | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | 0 |
| February 14, 2024 | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | 0 |
| February 13, 2024 | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | 0 |
| February 08, 2024 | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | 0 |
| February 07, 2024 | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | 0 |
| February 06, 2024 | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | 0 |
| February 05, 2024 | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | 0 |
| February 02, 2024 | 3,310 | 3,130 | 3,130 | 3,340 | 3,130 | 24,531 |
| February 01, 2024 | 3,270 | 3,275 | 3,275 | 3,320 | 3,150 | 5,698 |
| January 31, 2024 | 3,240 | 3,220 | 3,220 | 3,395 | 3,220 | 2,869 |
| January 30, 2024 | 3,290 | 3,255 | 3,255 | 3,320 | 3,200 | 1,283 |
| January 29, 2024 | 3,240 | 3,265 | 3,265 | 3,290 | 3,185 | 3,607 |
| January 26, 2024 | 3,290 | 3,245 | 3,245 | 3,290 | 3,180 | 4,502 |
| January 25, 2024 | 3,305 | 3,260 | 3,260 | 3,415 | 3,250 | 1,239 |
| January 24, 2024 | 3,200 | 3,275 | 3,275 | 3,350 | 3,145 | 7,476 |
| January 23, 2024 | 3,300 | 3,200 | 3,200 | 3,300 | 3,200 | 7,600 |
| January 22, 2024 | 3,300 | 3,300 | 3,300 | 3,360 | 3,290 | 7,185 |
| January 19, 2024 | 3,460 | 3,340 | 3,340 | 3,460 | 3,325 | 2,234 |
| January 18, 2024 | 3,450 | 3,420 | 3,420 | 3,450 | 3,365 | 1,517 |
| January 17, 2024 | 3,445 | 3,395 | 3,395 | 3,445 | 3,385 | 647 |
| January 16, 2024 | 3,440 | 3,410 | 3,410 | 3,440 | 3,375 | 2,470 |
| January 15, 2024 | 3,340 | 3,380 | 3,380 | 3,435 | 3,340 | 10 |
| January 12, 2024 | 3,470 | 3,345 | 3,345 | 3,470 | 3,345 | 5,743 |
| January 11, 2024 | 3,450 | 3,410 | 3,410 | 3,450 | 3,380 | 1,300 |
| January 10, 2024 | 3,380 | 3,420 | 3,420 | 3,500 | 3,355 | 3,094 |
| January 09, 2024 | 3,390 | 3,380 | 3,380 | 3,440 | 3,300 | 5,188 |
| January 08, 2024 | 3,395 | 3,375 | 3,375 | 3,395 | 3,305 | 5,162 |
| January 05, 2024 | 3,355 | 3,405 | 3,405 | 3,440 | 3,355 | 4,678 |
| January 04, 2024 | 3,440 | 3,355 | 3,355 | 3,750 | 3,355 | 10,415 |
| January 03, 2024 | 3,455 | 3,440 | 3,440 | 3,480 | 3,410 | 4,326 |
| January 02, 2024 | 3,480 | 3,455 | 3,455 | 3,500 | 3,425 | 4,963 |
| December 28, 2023 | 3,445 | 3,475 | 3,475 | 3,520 | 3,410 | 3,601 |
| December 27, 2023 | 3,540 | 3,410 | 3,410 | 3,540 | 3,410 | 4,542 |
| December 26, 2023 | 3,440 | 3,565 | 3,565 | 3,580 | 3,410 | 10,889 |
| December 22, 2023 | 3,470 | 3,450 | 3,450 | 4,500 | 3,450 | 33,666 |
| December 21, 2023 | 3,490 | 3,470 | 3,470 | 3,490 | 3,405 | 3,820 |
| December 20, 2023 | 3,430 | 3,470 | 3,470 | 3,475 | 3,425 | 3,784 |
| December 19, 2023 | 3,500 | 3,430 | 3,430 | 3,500 | 3,400 | 7,961 |
| December 18, 2023 | 3,495 | 3,495 | 3,495 | 3,500 | 3,455 | 1,819 |
| December 15, 2023 | 3,565 | 3,440 | 3,440 | 3,565 | 3,440 | 9,944 |
| December 14, 2023 | 3,500 | 3,510 | 3,510 | 3,530 | 3,485 | 2,118 |
| December 13, 2023 | 3,450 | 3,475 | 3,475 | 3,505 | 3,400 | 4,181 |
| December 12, 2023 | 3,480 | 3,400 | 3,400 | 3,530 | 3,400 | 4,739 |
| December 11, 2023 | 3,455 | 3,465 | 3,465 | 3,470 | 3,385 | 14,838 |
| December 08, 2023 | 3,400 | 3,450 | 3,450 | 3,455 | 3,395 | 11,573 |
| December 07, 2023 | 3,490 | 3,420 | 3,420 | 3,525 | 3,420 | 8,217 |
| December 06, 2023 | 3,520 | 3,520 | 3,520 | 3,520 | 3,450 | 3,270 |
| December 05, 2023 | 3,535 | 3,520 | 3,520 | 3,550 | 3,500 | 1,056 |
| December 04, 2023 | 3,580 | 3,520 | 3,520 | 3,580 | 3,515 | 2,466 |
| December 01, 2023 | 3,555 | 3,520 | 3,520 | 3,605 | 3,480 | 13,565 |
| November 30, 2023 | 3,605 | 3,600 | 3,600 | 3,610 | 3,540 | 498 |
| November 29, 2023 | 3,605 | 3,600 | 3,600 | 3,605 | 3,540 | 653 |