1,028.00
+2(+0.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 1,026 | 1,028 | 1,028 | 1,036 | 1,020 | 155,401 |
| December 19, 2024 | 1,023 | 1,026 | 1,026 | 1,028 | 1,019 | 128,020 |
| December 18, 2024 | 1,032 | 1,030 | 1,030 | 1,034 | 1,018 | 112,122 |
| December 17, 2024 | 1,034 | 1,031 | 1,031 | 1,034 | 1,020 | 128,124 |
| December 16, 2024 | 1,050 | 1,034 | 1,034 | 1,050 | 1,029 | 204,067 |
| December 13, 2024 | 1,015 | 1,034 | 1,034 | 1,035 | 1,014 | 243,670 |
| December 12, 2024 | 1,038 | 1,015 | 1,015 | 1,039 | 1,003 | 709,646 |
| December 11, 2024 | 1,035 | 1,039 | 1,039 | 1,054 | 1,020 | 789,508 |
| December 10, 2024 | 1,004 | 1,009 | 1,009 | 1,010 | 999 | 208,819 |
| December 09, 2024 | 995 | 1,004 | 1,004 | 1,020 | 992 | 292,275 |
| December 06, 2024 | 1,003 | 1,000 | 1,000 | 1,003 | 1,000 | 44,956 |
| December 05, 2024 | 1,005 | 1,002 | 1,002 | 1,005 | 1,000 | 53,865 |
| December 04, 2024 | 1,001 | 1,005 | 1,005 | 1,013 | 1,000 | 88,495 |
| December 03, 2024 | 1,006 | 1,004 | 1,004 | 1,006 | 1,001 | 67,734 |
| December 02, 2024 | 1,004 | 1,002 | 1,002 | 1,008 | 995 | 84,091 |
| November 29, 2024 | 1,008 | 1,004 | 1,004 | 1,008 | 1,000 | 63,064 |
| November 28, 2024 | 1,007 | 1,006 | 1,006 | 1,008 | 1,004 | 30,722 |
| November 27, 2024 | 1,010 | 1,007 | 1,007 | 1,010 | 1,001 | 81,937 |
| November 26, 2024 | 1,009 | 1,008 | 1,008 | 1,009 | 1,003 | 69,220 |
| November 25, 2024 | 1,009 | 1,008 | 1,008 | 1,012 | 1,001 | 60,160 |
| November 22, 2024 | 1,015 | 1,009 | 1,009 | 1,015 | 1,006 | 60,582 |
| November 21, 2024 | 1,017 | 1,013 | 1,013 | 1,019 | 1,004 | 124,966 |
| November 20, 2024 | 1,003 | 1,014 | 1,014 | 1,016 | 1,003 | 77,171 |
| November 19, 2024 | 997 | 1,003 | 1,003 | 1,005 | 997 | 32,579 |
| November 18, 2024 | 1,007 | 1,003 | 1,003 | 1,007 | 998 | 92,829 |
| November 15, 2024 | 1,000 | 1,001 | 1,001 | 1,003 | 996 | 111,357 |
| November 14, 2024 | 1,007 | 1,000 | 1,000 | 1,007 | 999 | 35,084 |
| November 13, 2024 | 1,007 | 1,000 | 1,000 | 1,007 | 997 | 27,427 |
| November 12, 2024 | 1,000 | 1,000 | 1,000 | 1,005 | 994 | 40,271 |
| November 11, 2024 | 1,003 | 1,000 | 1,000 | 1,003 | 992 | 133,105 |
| November 08, 2024 | 1,000 | 1,003 | 1,003 | 1,006 | 1,000 | 18,252 |
| November 07, 2024 | 1,008 | 1,004 | 1,004 | 1,008 | 995 | 111,294 |
| November 06, 2024 | 1,007 | 1,004 | 1,004 | 1,010 | 998 | 104,216 |
| November 05, 2024 | 999 | 1,007 | 1,007 | 1,008 | 999 | 6,992 |
| November 04, 2024 | 1,002 | 1,005 | 1,005 | 1,005 | 996 | 42,923 |
| November 01, 2024 | 999 | 1,002 | 1,002 | 1,005 | 999 | 19,297 |
| October 31, 2024 | 1,012 | 999 | 999 | 1,012 | 999 | 104,023 |
| October 30, 2024 | 1,011 | 1,004 | 1,004 | 1,011 | 995 | 185,286 |
| October 29, 2024 | 1,007 | 1,011 | 1,011 | 1,018 | 1,000 | 31,275 |
| October 28, 2024 | 1,010 | 1,007 | 1,007 | 1,015 | 1,000 | 105,195 |
| October 25, 2024 | 1,011 | 1,010 | 1,010 | 1,024 | 1,007 | 47,895 |
| October 24, 2024 | 1,010 | 1,011 | 1,011 | 1,021 | 1,008 | 68,497 |
| October 23, 2024 | 1,016 | 1,016 | 1,016 | 1,016 | 1,010 | 24,699 |
| October 22, 2024 | 1,020 | 1,016 | 1,016 | 1,020 | 1,010 | 58,990 |
| October 21, 2024 | 1,028 | 1,018 | 1,018 | 1,028 | 1,014 | 146,413 |
| 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 |