1,475.00
+15(+1.03%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 1,450 | 1,475 | 1,475 | 1,510 | 1,450 | 4,062 |
| February 04, 2025 | 1,515 | 1,460 | 1,460 | 1,515 | 1,450 | 7,992 |
| February 03, 2025 | 1,509 | 1,499 | 1,499 | 1,509 | 1,455 | 6,954 |
| January 31, 2025 | 1,509 | 1,515 | 1,515 | 1,535 | 1,441 | 8,682 |
| January 24, 2025 | 1,503 | 1,509 | 1,509 | 1,514 | 1,440 | 11,399 |
| January 23, 2025 | 1,505 | 1,508 | 1,508 | 1,510 | 1,505 | 16,758 |
| January 22, 2025 | 1,492 | 1,505 | 1,505 | 1,513 | 1,490 | 22,702 |
| January 21, 2025 | 1,509 | 1,503 | 1,503 | 1,509 | 1,490 | 2,682 |
| January 20, 2025 | 1,522 | 1,495 | 1,495 | 1,522 | 1,489 | 18,089 |
| January 17, 2025 | 1,514 | 1,513 | 1,513 | 1,528 | 1,492 | 10,530 |
| January 16, 2025 | 1,517 | 1,514 | 1,514 | 1,517 | 1,495 | 18,082 |
| January 15, 2025 | 1,550 | 1,517 | 1,517 | 1,550 | 1,477 | 8,396 |
| January 14, 2025 | 1,457 | 1,515 | 1,515 | 1,522 | 1,443 | 13,403 |
| January 13, 2025 | 1,471 | 1,457 | 1,457 | 1,471 | 1,440 | 3,516 |
| January 10, 2025 | 1,492 | 1,471 | 1,471 | 1,534 | 1,462 | 6,133 |
| January 09, 2025 | 1,494 | 1,492 | 1,492 | 1,494 | 1,460 | 7,662 |
| January 08, 2025 | 1,459 | 1,492 | 1,492 | 1,562 | 1,441 | 11,422 |
| January 07, 2025 | 1,459 | 1,459 | 1,459 | 1,475 | 1,448 | 4,322 |
| January 06, 2025 | 1,464 | 1,459 | 1,459 | 1,475 | 1,450 | 3,367 |
| January 03, 2025 | 1,503 | 1,464 | 1,464 | 1,503 | 1,440 | 14,147 |
| January 02, 2025 | 1,493 | 1,469 | 1,469 | 1,536 | 1,427 | 18,425 |
| December 30, 2024 | 1,505 | 1,493 | 1,493 | 1,584 | 1,470 | 55,796 |
| December 27, 2024 | 1,490 | 1,489 | 1,489 | 1,505 | 1,460 | 6,658 |
| December 26, 2024 | 1,529 | 1,509 | 1,509 | 1,529 | 1,484 | 11,378 |
| December 24, 2024 | 1,497 | 1,529 | 1,529 | 1,541 | 1,497 | 8,145 |
| December 23, 2024 | 1,501 | 1,519 | 1,519 | 1,522 | 1,471 | 14,451 |
| December 20, 2024 | 1,492 | 1,502 | 1,502 | 1,508 | 1,458 | 4,384 |
| December 19, 2024 | 1,469 | 1,508 | 1,508 | 1,511 | 1,455 | 5,478 |
| December 18, 2024 | 1,437 | 1,469 | 1,469 | 1,472 | 1,437 | 6,151 |
| December 17, 2024 | 1,545 | 1,430 | 1,430 | 1,580 | 1,430 | 25,613 |
| December 16, 2024 | 1,575 | 1,567 | 1,567 | 1,598 | 1,543 | 13,326 |
| December 13, 2024 | 1,446 | 1,566 | 1,566 | 1,570 | 1,430 | 29,316 |
| December 12, 2024 | 1,379 | 1,446 | 1,446 | 1,446 | 1,349 | 29,740 |
| December 11, 2024 | 1,344 | 1,347 | 1,347 | 1,393 | 1,324 | 24,194 |
| December 10, 2024 | 1,329 | 1,344 | 1,344 | 1,350 | 1,254 | 16,972 |
| December 09, 2024 | 1,410 | 1,243 | 1,243 | 1,467 | 1,240 | 66,619 |
| December 06, 2024 | 1,483 | 1,383 | 1,383 | 1,483 | 1,364 | 23,597 |
| December 05, 2024 | 1,501 | 1,441 | 1,441 | 1,501 | 1,416 | 19,952 |
| December 04, 2024 | 1,560 | 1,501 | 1,501 | 1,560 | 1,499 | 13,185 |
| December 03, 2024 | 1,577 | 1,560 | 1,560 | 1,592 | 1,500 | 27,708 |
| December 02, 2024 | 1,606 | 1,593 | 1,593 | 1,607 | 1,576 | 8,592 |
| November 29, 2024 | 1,633 | 1,606 | 1,606 | 1,633 | 1,576 | 13,150 |
| November 28, 2024 | 1,605 | 1,600 | 1,600 | 1,609 | 1,587 | 5,992 |
| November 27, 2024 | 1,628 | 1,610 | 1,610 | 1,628 | 1,610 | 12,177 |
| November 26, 2024 | 1,620 | 1,629 | 1,629 | 1,670 | 1,611 | 14,154 |
| November 25, 2024 | 1,635 | 1,619 | 1,619 | 1,639 | 1,612 | 12,407 |
| November 22, 2024 | 1,636 | 1,639 | 1,639 | 1,660 | 1,615 | 8,575 |
| November 21, 2024 | 1,736 | 1,636 | 1,636 | 1,736 | 1,630 | 17,057 |
| November 20, 2024 | 1,684 | 1,683 | 1,683 | 1,739 | 1,675 | 9,827 |
| November 19, 2024 | 1,700 | 1,684 | 1,684 | 1,700 | 1,631 | 12,946 |
| November 18, 2024 | 1,705 | 1,699 | 1,699 | 1,758 | 1,699 | 7,397 |
| November 15, 2024 | 1,804 | 1,714 | 1,714 | 1,804 | 1,624 | 22,138 |
| November 14, 2024 | 1,808 | 1,804 | 1,804 | 1,808 | 1,755 | 8,682 |
| November 13, 2024 | 1,800 | 1,808 | 1,808 | 1,871 | 1,787 | 3,027 |
| November 12, 2024 | 1,808 | 1,800 | 1,800 | 1,844 | 1,796 | 10,312 |
| November 11, 2024 | 1,854 | 1,854 | 1,854 | 1,876 | 1,830 | 4,068 |
| November 08, 2024 | 1,837 | 1,854 | 1,854 | 1,878 | 1,825 | 852 |
| November 07, 2024 | 1,836 | 1,837 | 1,837 | 1,875 | 1,822 | 3,017 |
| November 06, 2024 | 1,821 | 1,836 | 1,836 | 1,866 | 1,821 | 6,207 |
| November 05, 2024 | 1,866 | 1,821 | 1,821 | 1,886 | 1,797 | 8,234 |