3,375.00
+75(+2.27%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 30, 2025 | 3,230 | 3,300 | 3,300 | 3,385 | 3,200 | 139,408 |
June 27, 2025 | 3,200 | 3,230 | 3,230 | 3,240 | 3,175 | 53,109 |
June 26, 2025 | 3,170 | 3,225 | 3,225 | 3,230 | 3,130 | 45,245 |
June 25, 2025 | 3,150 | 3,180 | 3,180 | 3,190 | 3,125 | 37,723 |
June 24, 2025 | 3,110 | 3,155 | 3,155 | 3,175 | 3,095 | 28,224 |
June 23, 2025 | 3,105 | 3,110 | 3,110 | 3,160 | 3,075 | 38,896 |
June 20, 2025 | 3,105 | 3,105 | 3,105 | 3,140 | 3,085 | 39,109 |
June 19, 2025 | 3,080 | 3,105 | 3,105 | 3,155 | 3,030 | 26,688 |
June 18, 2025 | 3,110 | 3,100 | 3,100 | 3,110 | 3,070 | 20,756 |
June 17, 2025 | 3,105 | 3,110 | 3,110 | 3,145 | 3,075 | 73,178 |
June 16, 2025 | 3,105 | 3,155 | 3,155 | 3,200 | 3,055 | 72,051 |
June 13, 2025 | 3,110 | 3,095 | 3,095 | 3,135 | 3,000 | 76,582 |
June 12, 2025 | 3,090 | 3,135 | 3,135 | 3,185 | 3,040 | 29,791 |
June 11, 2025 | 3,165 | 3,080 | 3,080 | 3,165 | 3,015 | 39,805 |
June 10, 2025 | 3,100 | 3,100 | 3,100 | 3,160 | 3,055 | 31,582 |
June 09, 2025 | 3,055 | 3,085 | 3,085 | 3,105 | 3,005 | 76,439 |
June 05, 2025 | 3,060 | 3,055 | 3,055 | 3,115 | 3,025 | 25,656 |
June 04, 2025 | 3,070 | 3,060 | 3,060 | 3,120 | 3,000 | 49,182 |
June 02, 2025 | 3,085 | 3,065 | 3,065 | 3,085 | 2,990 | 46,076 |
May 30, 2025 | 2,980 | 3,085 | 3,085 | 3,090 | 2,945 | 57,240 |
May 29, 2025 | 2,990 | 2,960 | 2,960 | 2,995 | 2,935 | 45,489 |
May 28, 2025 | 2,995 | 2,980 | 2,980 | 3,000 | 2,940 | 21,715 |
May 27, 2025 | 2,970 | 3,000 | 3,000 | 3,000 | 2,935 | 22,629 |
May 26, 2025 | 2,970 | 2,970 | 2,970 | 3,030 | 2,940 | 21,604 |
May 23, 2025 | 2,985 | 2,970 | 2,970 | 3,035 | 2,940 | 40,495 |
May 22, 2025 | 2,985 | 2,985 | 2,985 | 2,995 | 2,935 | 50,937 |
May 21, 2025 | 3,025 | 2,990 | 2,990 | 3,025 | 2,970 | 29,705 |
May 20, 2025 | 3,030 | 3,025 | 3,025 | 3,030 | 2,960 | 29,798 |
May 19, 2025 | 2,950 | 3,030 | 3,030 | 3,030 | 2,915 | 70,775 |
May 16, 2025 | 2,980 | 2,970 | 2,970 | 3,020 | 2,940 | 71,002 |
May 15, 2025 | 3,000 | 2,980 | 2,980 | 3,045 | 2,955 | 26,178 |
May 14, 2025 | 3,015 | 3,005 | 3,005 | 3,050 | 2,945 | 85,327 |
May 13, 2025 | 3,000 | 2,975 | 2,975 | 3,035 | 2,960 | 50,669 |
May 12, 2025 | 2,960 | 2,995 | 2,995 | 3,055 | 2,940 | 85,498 |
May 09, 2025 | 3,010 | 2,960 | 2,960 | 3,010 | 2,955 | 50,906 |
May 08, 2025 | 2,880 | 2,975 | 2,975 | 2,995 | 2,880 | 120,140 |
May 07, 2025 | 2,890 | 2,910 | 2,910 | 2,935 | 2,865 | 180,420 |
May 02, 2025 | 2,920 | 2,940 | 2,940 | 3,030 | 2,920 | 177,560 |
April 30, 2025 | 3,100 | 2,950 | 2,950 | 3,105 | 2,920 | 596,042 |
April 29, 2025 | 3,000 | 3,115 | 3,115 | 3,800 | 2,970 | 9.96M |
April 28, 2025 | 2,865 | 2,925 | 2,925 | 2,930 | 2,860 | 34,337 |
April 25, 2025 | 2,900 | 2,860 | 2,860 | 2,900 | 2,840 | 5,474 |
April 24, 2025 | 2,870 | 2,870 | 2,870 | 2,915 | 2,835 | 21,206 |
April 23, 2025 | 2,875 | 2,890 | 2,890 | 2,895 | 2,860 | 14,930 |
April 22, 2025 | 2,860 | 2,875 | 2,875 | 2,900 | 2,850 | 12,785 |
April 21, 2025 | 2,935 | 2,860 | 2,860 | 2,945 | 2,860 | 24,274 |
April 18, 2025 | 2,910 | 2,935 | 2,935 | 2,935 | 2,890 | 21,579 |
April 17, 2025 | 2,975 | 2,910 | 2,910 | 2,975 | 2,820 | 20,639 |
April 16, 2025 | 2,970 | 2,960 | 2,960 | 2,970 | 2,925 | 12,975 |
April 15, 2025 | 2,965 | 2,970 | 2,970 | 2,990 | 2,895 | 28,811 |
April 14, 2025 | 2,950 | 2,965 | 2,965 | 2,990 | 2,935 | 12,679 |
April 11, 2025 | 2,940 | 2,950 | 2,950 | 2,955 | 2,925 | 10,652 |
April 10, 2025 | 2,925 | 2,940 | 2,940 | 3,000 | 2,885 | 20,185 |
April 09, 2025 | 2,950 | 2,895 | 2,895 | 2,965 | 2,885 | 8,452 |
April 08, 2025 | 2,900 | 2,920 | 2,920 | 2,945 | 2,845 | 31,104 |
April 07, 2025 | 2,930 | 2,900 | 2,900 | 2,930 | 2,835 | 38,421 |
April 04, 2025 | 2,910 | 2,940 | 2,940 | 2,940 | 2,810 | 30,066 |
April 03, 2025 | 2,930 | 2,910 | 2,910 | 2,935 | 2,815 | 26,696 |
April 02, 2025 | 2,935 | 2,935 | 2,935 | 2,940 | 2,890 | 9,876 |
April 01, 2025 | 2,960 | 2,940 | 2,940 | 2,960 | 2,820 | 40,682 |