971.00
-20(-2.02%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 995 | 971 | 971 | 999 | 963 | 312,235 |
| February 04, 2025 | 999 | 991 | 991 | 1,006 | 974 | 202,392 |
| February 03, 2025 | 979 | 989 | 989 | 1,010 | 971 | 743,922 |
| January 31, 2025 | 961 | 978 | 978 | 992 | 955 | 105,761 |
| January 24, 2025 | 962 | 961 | 961 | 965 | 954 | 102,566 |
| January 23, 2025 | 965 | 962 | 962 | 972 | 956 | 69,707 |
| January 22, 2025 | 960 | 965 | 965 | 970 | 960 | 30,496 |
| January 21, 2025 | 961 | 963 | 963 | 965 | 953 | 138,386 |
| January 20, 2025 | 977 | 968 | 968 | 977 | 966 | 20,889 |
| January 17, 2025 | 966 | 968 | 968 | 970 | 959 | 66,801 |
| January 16, 2025 | 962 | 966 | 966 | 966 | 957 | 37,127 |
| January 15, 2025 | 962 | 963 | 963 | 970 | 961 | 23,957 |
| January 14, 2025 | 960 | 967 | 967 | 969 | 960 | 34,041 |
| January 13, 2025 | 973 | 963 | 963 | 973 | 958 | 55,349 |
| January 10, 2025 | 975 | 974 | 974 | 975 | 968 | 38,251 |
| January 09, 2025 | 969 | 975 | 975 | 980 | 964 | 48,432 |
| January 08, 2025 | 985 | 977 | 977 | 985 | 963 | 173,870 |
| January 07, 2025 | 989 | 980 | 980 | 989 | 970 | 88,879 |
| January 06, 2025 | 970 | 976 | 976 | 980 | 969 | 146,245 |
| January 03, 2025 | 981 | 977 | 977 | 981 | 965 | 45,607 |
| January 02, 2025 | 953 | 975 | 975 | 978 | 943 | 201,469 |
| December 30, 2024 | 980 | 953 | 953 | 984 | 948 | 424,154 |
| December 27, 2024 | 1,004 | 990 | 990 | 1,004 | 980 | 429,306 |
| December 26, 2024 | 1,029 | 1,030 | 935 | 1,035 | 1,024 | 176,300 |
| December 24, 2024 | 1,028 | 1,028 | 933.18 | 1,031 | 1,026 | 194,332 |
| December 23, 2024 | 1,023 | 1,028 | 933.18 | 1,034 | 1,023 | 164,180 |
| 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 |