1,020.00
-7(-0.68%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 18, 2024 | 1,029 | 1,019 | 1,019 | 1,030 | 1,017 | 73,782 |
| October 17, 2024 | 1,029 | 1,027 | 1,027 | 1,035 | 1,021 | 60,574 |
| October 16, 2024 | 1,024 | 1,028 | 1,028 | 1,029 | 1,020 | 43,962 |
| October 15, 2024 | 1,020 | 1,024 | 1,024 | 1,027 | 1,017 | 74,545 |
| October 14, 2024 | 1,030 | 1,017 | 1,017 | 1,030 | 1,016 | 276,093 |
| October 11, 2024 | 1,031 | 1,027 | 1,027 | 1,035 | 1,023 | 129,895 |
| October 10, 2024 | 1,033 | 1,031 | 1,031 | 1,033 | 1,022 | 31,074 |
| October 08, 2024 | 1,024 | 1,033 | 1,033 | 1,034 | 1,022 | 302,718 |
| October 07, 2024 | 1,026 | 1,023 | 1,023 | 1,032 | 1,023 | 49,879 |
| October 04, 2024 | 1,026 | 1,026 | 1,026 | 1,032 | 1,024 | 28,741 |
| October 02, 2024 | 1,029 | 1,026 | 1,026 | 1,034 | 1,023 | 78,932 |
| September 30, 2024 | 1,031 | 1,029 | 1,029 | 1,038 | 1,026 | 37,890 |
| September 27, 2024 | 1,032 | 1,037 | 1,037 | 1,039 | 1,030 | 30,819 |
| September 26, 2024 | 1,030 | 1,037 | 1,037 | 1,042 | 1,030 | 17,490 |
| September 25, 2024 | 1,048 | 1,037 | 1,037 | 1,048 | 1,029 | 88,468 |
| September 24, 2024 | 1,043 | 1,043 | 1,043 | 1,044 | 1,036 | 38,972 |
| September 23, 2024 | 1,045 | 1,043 | 1,043 | 1,049 | 1,031 | 28,484 |
| September 20, 2024 | 1,045 | 1,045 | 1,045 | 1,045 | 1,036 | 50,396 |
| September 19, 2024 | 1,030 | 1,045 | 1,045 | 1,046 | 1,030 | 57,339 |
| September 13, 2024 | 1,028 | 1,030 | 1,030 | 1,030 | 1,022 | 106,306 |
| September 12, 2024 | 1,023 | 1,028 | 1,028 | 1,029 | 1,023 | 27,560 |
| September 11, 2024 | 1,023 | 1,023 | 1,023 | 1,025 | 1,015 | 27,818 |
| September 10, 2024 | 1,035 | 1,023 | 1,023 | 1,035 | 1,015 | 38,765 |
| September 09, 2024 | 1,024 | 1,023 | 1,023 | 1,027 | 1,015 | 38,756 |
| September 06, 2024 | 1,030 | 1,024 | 1,024 | 1,030 | 1,000 | 250,664 |
| September 05, 2024 | 1,031 | 1,024 | 1,024 | 1,043 | 1,024 | 250,484 |
| September 04, 2024 | 1,043 | 1,040 | 1,040 | 1,043 | 1,026 | 64,813 |
| September 03, 2024 | 1,050 | 1,043 | 1,043 | 1,053 | 1,037 | 46,612 |
| September 02, 2024 | 1,054 | 1,050 | 1,050 | 1,054 | 1,042 | 60,472 |
| August 30, 2024 | 1,042 | 1,055 | 1,055 | 1,060 | 1,033 | 190,159 |
| August 29, 2024 | 1,030 | 1,040 | 1,040 | 1,040 | 1,023 | 97,060 |
| August 28, 2024 | 1,032 | 1,031 | 1,031 | 1,032 | 1,024 | 16,381 |
| August 27, 2024 | 1,036 | 1,032 | 1,032 | 1,036 | 999 | 67,765 |
| August 26, 2024 | 1,032 | 1,032 | 1,032 | 1,034 | 1,028 | 21,874 |
| August 23, 2024 | 1,031 | 1,032 | 1,032 | 1,034 | 1,026 | 55,304 |
| August 22, 2024 | 1,035 | 1,031 | 1,031 | 1,036 | 1,029 | 34,363 |
| August 21, 2024 | 1,032 | 1,035 | 1,035 | 1,038 | 1,030 | 37,353 |
| August 20, 2024 | 1,032 | 1,035 | 1,035 | 1,036 | 1,030 | 31,547 |
| August 19, 2024 | 1,029 | 1,036 | 1,036 | 1,038 | 1,026 | 101,192 |
| August 16, 2024 | 1,034 | 1,035 | 1,035 | 1,035 | 1,029 | 36,342 |
| August 14, 2024 | 1,035 | 1,036 | 1,036 | 1,037 | 1,022 | 58,284 |
| August 13, 2024 | 1,030 | 1,035 | 1,035 | 1,035 | 1,027 | 27,731 |
| August 12, 2024 | 1,036 | 1,037 | 1,037 | 1,040 | 1,027 | 110,391 |
| August 09, 2024 | 1,022 | 1,036 | 1,036 | 1,038 | 1,022 | 38,235 |
| August 08, 2024 | 1,033 | 1,034 | 1,034 | 1,035 | 1,018 | 60,946 |
| August 07, 2024 | 1,009 | 1,024 | 1,024 | 1,040 | 1,008 | 39,118 |
| August 06, 2024 | 1,001 | 1,010 | 1,010 | 1,016 | 959 | 167,268 |
| August 05, 2024 | 1,034 | 998 | 998 | 1,034 | 984 | 335,318 |
| August 02, 2024 | 1,038 | 1,034 | 1,034 | 1,043 | 1,028 | 65,464 |
| August 01, 2024 | 1,040 | 1,043 | 1,043 | 1,046 | 1,036 | 163,900 |
| July 31, 2024 | 1,042 | 1,045 | 1,045 | 1,045 | 1,032 | 84,565 |
| July 30, 2024 | 1,044 | 1,045 | 1,045 | 1,046 | 1,029 | 75,253 |
| July 29, 2024 | 1,036 | 1,045 | 1,045 | 1,051 | 1,036 | 43,502 |
| July 26, 2024 | 1,042 | 1,046 | 1,046 | 1,047 | 1,039 | 100,536 |
| July 25, 2024 | 1,044 | 1,042 | 1,042 | 1,046 | 1,033 | 63,131 |
| July 24, 2024 | 1,040 | 1,045 | 1,045 | 1,045 | 1,040 | 25,161 |
| July 23, 2024 | 1,041 | 1,040 | 1,040 | 1,041 | 1,035 | 36,957 |
| July 22, 2024 | 1,052 | 1,041 | 1,041 | 1,053 | 1,033 | 129,421 |
| July 19, 2024 | 1,030 | 1,045 | 1,045 | 1,050 | 1,030 | 316,511 |
| July 18, 2024 | 1,026 | 1,029 | 1,029 | 1,033 | 1,025 | 36,347 |