949.00
-2(-0.21%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 951 | 949 | 949 | 951 | 947 | 40,670 |
| May 08, 2025 | 959 | 951 | 951 | 959 | 946 | 41,750 |
| May 07, 2025 | 959 | 951 | 951 | 959 | 947 | 31,904 |
| May 02, 2025 | 950 | 952 | 952 | 963 | 948 | 60,047 |
| April 30, 2025 | 949 | 950 | 950 | 950 | 943 | 36,180 |
| April 29, 2025 | 956 | 949 | 949 | 960 | 946 | 68,110 |
| April 28, 2025 | 964 | 952 | 952 | 965 | 945 | 75,302 |
| April 25, 2025 | 951 | 954 | 954 | 959 | 949 | 54,725 |
| April 24, 2025 | 952 | 950 | 950 | 955 | 949 | 21,059 |
| April 23, 2025 | 951 | 952 | 952 | 960 | 947 | 52,139 |
| April 22, 2025 | 942 | 950 | 950 | 954 | 942 | 71,463 |
| April 21, 2025 | 945 | 948 | 948 | 959 | 943 | 49,511 |
| April 18, 2025 | 946 | 945 | 945 | 962 | 937 | 85,610 |
| April 17, 2025 | 942 | 945 | 945 | 948 | 938 | 44,789 |
| April 16, 2025 | 930 | 942 | 942 | 943 | 927 | 67,745 |
| April 15, 2025 | 926 | 929 | 929 | 935 | 920 | 103,673 |
| April 14, 2025 | 921 | 926 | 926 | 929 | 913 | 238,535 |
| April 11, 2025 | 922 | 921 | 921 | 929 | 910 | 78,189 |
| April 10, 2025 | 929 | 927 | 927 | 959 | 911 | 326,671 |
| April 09, 2025 | 952 | 917 | 917 | 952 | 912 | 159,153 |
| April 08, 2025 | 930 | 949 | 949 | 955 | 927 | 160,804 |
| April 07, 2025 | 959 | 930 | 930 | 959 | 929 | 265,694 |
| April 04, 2025 | 954 | 959 | 959 | 983 | 945 | 108,522 |
| April 03, 2025 | 950 | 950 | 950 | 954 | 940 | 60,015 |
| April 02, 2025 | 969 | 953 | 953 | 969 | 949 | 112,048 |
| April 01, 2025 | 965 | 964 | 964 | 966 | 956 | 30,557 |
| March 31, 2025 | 969 | 960 | 960 | 969 | 957 | 96,094 |
| March 28, 2025 | 972 | 964 | 964 | 972 | 960 | 105,495 |
| March 27, 2025 | 970 | 973 | 973 | 975 | 965 | 27,998 |
| March 26, 2025 | 976 | 975 | 975 | 980 | 971 | 46,538 |
| March 25, 2025 | 980 | 975 | 975 | 982 | 974 | 54,063 |
| March 24, 2025 | 979 | 979 | 979 | 979 | 970 | 70,725 |
| March 21, 2025 | 977 | 979 | 979 | 990 | 970 | 51,021 |
| March 20, 2025 | 989 | 983 | 983 | 994 | 976 | 20,769 |
| March 19, 2025 | 988 | 984 | 984 | 994 | 982 | 24,947 |
| March 18, 2025 | 980 | 988 | 988 | 996 | 970 | 59,353 |
| March 17, 2025 | 980 | 974 | 974 | 985 | 974 | 55,238 |
| March 14, 2025 | 972 | 986 | 986 | 996 | 972 | 19,428 |
| March 13, 2025 | 986 | 980 | 980 | 993 | 979 | 26,360 |
| March 12, 2025 | 990 | 986 | 986 | 995 | 982 | 31,888 |
| March 11, 2025 | 970 | 987 | 987 | 1,000 | 966 | 369,024 |
| March 10, 2025 | 960 | 976 | 976 | 989 | 950 | 259,884 |
| March 07, 2025 | 956 | 961 | 961 | 964 | 952 | 78,385 |
| March 06, 2025 | 964 | 963 | 963 | 968 | 963 | 54,814 |
| March 05, 2025 | 960 | 968 | 968 | 969 | 960 | 36,587 |
| March 04, 2025 | 966 | 969 | 969 | 973 | 960 | 93,056 |
| February 28, 2025 | 971 | 973 | 973 | 978 | 968 | 69,997 |
| February 27, 2025 | 977 | 976 | 976 | 977 | 970 | 66,966 |
| February 26, 2025 | 977 | 976 | 976 | 978 | 965 | 80,937 |
| February 25, 2025 | 968 | 974 | 974 | 976 | 967 | 57,381 |
| February 24, 2025 | 961 | 968 | 968 | 968 | 959 | 46,090 |
| February 21, 2025 | 968 | 966 | 966 | 971 | 964 | 27,161 |
| February 20, 2025 | 958 | 968 | 968 | 970 | 958 | 108,798 |
| February 19, 2025 | 952 | 964 | 964 | 964 | 952 | 75,903 |
| February 18, 2025 | 966 | 954 | 954 | 966 | 948 | 125,959 |
| February 17, 2025 | 963 | 961 | 961 | 968 | 955 | 75,262 |
| February 14, 2025 | 961 | 963 | 963 | 970 | 954 | 64,855 |
| February 13, 2025 | 966 | 961 | 961 | 966 | 947 | 179,063 |
| February 12, 2025 | 974 | 951 | 951 | 974 | 943 | 400,696 |
| February 11, 2025 | 971 | 966 | 966 | 971 | 953 | 196,395 |