1,862.00
+36(+1.97%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2024 | 1,890 | 1,826 | 1,826 | 1,890 | 1,800 | 10,730 |
| October 16, 2024 | 1,873 | 1,890 | 1,890 | 1,893 | 1,817 | 4,254 |
| October 15, 2024 | 1,838 | 1,873 | 1,873 | 1,874 | 1,830 | 3,022 |
| October 14, 2024 | 1,839 | 1,838 | 1,838 | 1,839 | 1,805 | 8,272 |
| October 11, 2024 | 1,899 | 1,839 | 1,839 | 1,899 | 1,820 | 7,856 |
| October 10, 2024 | 1,861 | 1,859 | 1,859 | 1,900 | 1,847 | 2,969 |
| October 08, 2024 | 1,924 | 1,861 | 1,861 | 1,924 | 1,810 | 15,156 |
| October 07, 2024 | 1,919 | 1,925 | 1,925 | 1,936 | 1,897 | 1,912 |
| October 04, 2024 | 1,860 | 1,919 | 1,919 | 1,930 | 1,855 | 3,065 |
| October 02, 2024 | 1,926 | 1,882 | 1,882 | 1,945 | 1,864 | 9,155 |
| September 30, 2024 | 1,851 | 1,926 | 1,926 | 1,928 | 1,851 | 9,811 |
| September 27, 2024 | 1,859 | 1,867 | 1,867 | 1,872 | 1,835 | 2,253 |
| September 26, 2024 | 1,850 | 1,859 | 1,859 | 1,866 | 1,826 | 20,662 |
| September 25, 2024 | 1,835 | 1,826 | 1,826 | 1,868 | 1,812 | 7,904 |
| September 24, 2024 | 1,849 | 1,835 | 1,835 | 1,849 | 1,812 | 1,630 |
| September 23, 2024 | 1,819 | 1,815 | 1,815 | 1,820 | 1,786 | 3,875 |
| September 20, 2024 | 1,886 | 1,819 | 1,819 | 1,886 | 1,758 | 10,760 |
| September 19, 2024 | 1,822 | 1,842 | 1,842 | 1,849 | 1,797 | 7,428 |
| September 13, 2024 | 1,800 | 1,822 | 1,822 | 1,831 | 1,800 | 7,643 |
| September 12, 2024 | 1,770 | 1,800 | 1,800 | 1,820 | 1,770 | 4,977 |
| September 11, 2024 | 1,813 | 1,780 | 1,780 | 1,889 | 1,780 | 11,694 |
| September 10, 2024 | 1,814 | 1,807 | 1,807 | 1,899 | 1,800 | 25,357 |
| September 09, 2024 | 1,819 | 1,814 | 1,814 | 1,820 | 1,804 | 25,357 |
| September 06, 2024 | 1,835 | 1,819 | 1,819 | 1,868 | 1,813 | 15,102 |
| September 05, 2024 | 1,860 | 1,840 | 1,840 | 1,980 | 1,840 | 17,343 |
| September 04, 2024 | 1,883 | 1,864 | 1,864 | 1,883 | 1,863 | 17,343 |
| September 03, 2024 | 1,941 | 1,913 | 1,913 | 1,946 | 1,899 | 21,333 |
| September 02, 2024 | 1,979 | 1,941 | 1,941 | 1,979 | 1,930 | 15,077 |
| August 30, 2024 | 1,984 | 1,979 | 1,979 | 1,985 | 1,964 | 6,837 |
| August 29, 2024 | 1,940 | 1,984 | 1,984 | 1,993 | 1,940 | 3,631 |
| August 28, 2024 | 1,997 | 1,979 | 1,979 | 2,000 | 1,960 | 6,978 |
| August 27, 2024 | 1,987 | 1,997 | 1,997 | 2,000 | 1,971 | 7,569 |
| August 26, 2024 | 1,999 | 2,000 | 2,000 | 2,010 | 1,988 | 2,631 |
| August 23, 2024 | 1,979 | 1,999 | 1,999 | 2,000 | 1,899 | 9,550 |
| August 22, 2024 | 2,010 | 2,000 | 2,000 | 2,020 | 1,988 | 6,544 |
| August 21, 2024 | 1,998 | 2,010 | 2,010 | 2,015 | 1,997 | 2,913 |
| August 20, 2024 | 2,020 | 2,015 | 2,015 | 2,025 | 1,993 | 6,203 |
| August 19, 2024 | 2,040 | 2,020 | 2,020 | 2,045 | 2,010 | 1,120 |
| August 16, 2024 | 2,020 | 2,040 | 2,040 | 2,050 | 2,000 | 4,214 |
| August 14, 2024 | 2,005 | 2,020 | 2,020 | 2,025 | 2,000 | 8,268 |
| August 13, 2024 | 2,010 | 2,005 | 2,005 | 2,010 | 1,991 | 2,598 |
| August 12, 2024 | 1,990 | 2,010 | 2,010 | 2,040 | 1,990 | 6,503 |
| August 09, 2024 | 1,990 | 2,000 | 2,000 | 2,050 | 1,990 | 9,368 |
| August 08, 2024 | 1,994 | 1,983 | 1,983 | 1,994 | 1,955 | 5,465 |
| August 07, 2024 | 1,990 | 2,015 | 2,015 | 2,070 | 1,990 | 3,439 |
| August 06, 2024 | 1,978 | 2,000 | 2,000 | 2,045 | 1,978 | 5,669 |
| August 05, 2024 | 2,115 | 1,998 | 1,998 | 2,115 | 1,805 | 49,763 |
| August 02, 2024 | 2,150 | 2,135 | 2,135 | 2,160 | 2,120 | 11,944 |
| August 01, 2024 | 2,155 | 2,170 | 2,170 | 2,180 | 2,150 | 5,164 |
| July 31, 2024 | 2,170 | 2,155 | 2,155 | 2,195 | 2,150 | 7,231 |
| July 30, 2024 | 2,170 | 2,195 | 2,195 | 2,255 | 2,170 | 3,296 |
| July 29, 2024 | 2,175 | 2,190 | 2,190 | 2,195 | 2,170 | 2,991 |
| July 26, 2024 | 2,175 | 2,195 | 2,195 | 2,195 | 2,165 | 4,599 |
| July 25, 2024 | 2,175 | 2,195 | 2,195 | 2,200 | 2,155 | 2,642 |
| July 24, 2024 | 2,190 | 2,220 | 2,220 | 2,225 | 2,175 | 9,323 |
| July 23, 2024 | 2,195 | 2,215 | 2,215 | 2,215 | 2,175 | 14,080 |
| July 22, 2024 | 2,175 | 2,215 | 2,215 | 2,215 | 2,175 | 10,788 |
| July 19, 2024 | 2,230 | 2,225 | 2,225 | 2,260 | 2,175 | 12,245 |
| July 18, 2024 | 2,210 | 2,250 | 2,250 | 2,250 | 2,185 | 8,883 |
| July 17, 2024 | 2,275 | 2,250 | 2,250 | 2,275 | 2,220 | 3,732 |