1,590.00
-3(-0.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 1,596 | 1,590 | 1,590 | 1,596 | 1,566 | 2,798 |
| May 08, 2025 | 1,583 | 1,593 | 1,593 | 1,599 | 1,559 | 1,601 |
| May 07, 2025 | 1,571 | 1,599 | 1,599 | 1,630 | 1,512 | 11,454 |
| May 02, 2025 | 1,604 | 1,571 | 1,571 | 1,628 | 1,570 | 13,327 |
| April 30, 2025 | 1,596 | 1,604 | 1,604 | 1,606 | 1,557 | 14,255 |
| April 29, 2025 | 1,571 | 1,596 | 1,596 | 1,620 | 1,512 | 21,499 |
| April 28, 2025 | 1,522 | 1,593 | 1,593 | 1,600 | 1,510 | 19,829 |
| April 25, 2025 | 1,476 | 1,529 | 1,529 | 1,559 | 1,476 | 13,526 |
| April 24, 2025 | 1,635 | 1,475 | 1,475 | 1,635 | 1,475 | 32,428 |
| April 23, 2025 | 1,558 | 1,610 | 1,610 | 1,644 | 1,557 | 47,719 |
| April 22, 2025 | 1,492 | 1,541 | 1,541 | 1,542 | 1,490 | 53,144 |
| April 21, 2025 | 1,432 | 1,474 | 1,474 | 1,485 | 1,430 | 13,223 |
| April 18, 2025 | 1,411 | 1,432 | 1,432 | 1,448 | 1,400 | 7,138 |
| April 17, 2025 | 1,485 | 1,411 | 1,411 | 1,485 | 1,411 | 16,590 |
| April 16, 2025 | 1,453 | 1,455 | 1,455 | 1,477 | 1,429 | 8,992 |
| April 15, 2025 | 1,429 | 1,452 | 1,452 | 1,470 | 1,412 | 9,351 |
| April 14, 2025 | 1,420 | 1,429 | 1,429 | 1,435 | 1,407 | 12,995 |
| April 11, 2025 | 1,389 | 1,420 | 1,420 | 1,431 | 1,372 | 13,556 |
| April 10, 2025 | 1,409 | 1,390 | 1,390 | 1,409 | 1,370 | 1,828 |
| April 09, 2025 | 1,365 | 1,370 | 1,370 | 1,381 | 1,330 | 9,599 |
| April 08, 2025 | 1,389 | 1,381 | 1,381 | 1,404 | 1,323 | 14,550 |
| April 07, 2025 | 1,311 | 1,389 | 1,389 | 1,431 | 1,311 | 14,761 |
| April 04, 2025 | 1,430 | 1,442 | 1,442 | 1,454 | 1,404 | 3,657 |
| April 03, 2025 | 1,441 | 1,438 | 1,438 | 1,441 | 1,406 | 2,267 |
| April 02, 2025 | 1,443 | 1,441 | 1,441 | 1,443 | 1,380 | 4,900 |
| April 01, 2025 | 1,395 | 1,443 | 1,443 | 1,443 | 1,370 | 4,862 |
| March 31, 2025 | 1,427 | 1,395 | 1,395 | 1,427 | 1,370 | 6,589 |
| March 28, 2025 | 1,403 | 1,393 | 1,393 | 1,403 | 1,371 | 6,367 |
| March 27, 2025 | 1,387 | 1,404 | 1,404 | 1,419 | 1,387 | 4,229 |
| March 26, 2025 | 1,424 | 1,399 | 1,399 | 1,424 | 1,389 | 5,894 |
| March 25, 2025 | 1,420 | 1,405 | 1,405 | 1,420 | 1,382 | 13,902 |
| March 24, 2025 | 1,405 | 1,409 | 1,409 | 1,420 | 1,389 | 12,005 |
| March 21, 2025 | 1,432 | 1,420 | 1,420 | 1,432 | 1,391 | 5,085 |
| March 20, 2025 | 1,435 | 1,430 | 1,430 | 1,445 | 1,396 | 7,549 |
| March 19, 2025 | 1,406 | 1,445 | 1,445 | 1,446 | 1,377 | 18,276 |
| March 18, 2025 | 1,442 | 1,442 | 1,442 | 1,455 | 1,376 | 15,197 |
| March 17, 2025 | 1,416 | 1,442 | 1,442 | 1,450 | 1,415 | 9,325 |
| March 14, 2025 | 1,401 | 1,440 | 1,440 | 1,445 | 1,401 | 6,299 |
| March 13, 2025 | 1,399 | 1,411 | 1,411 | 1,475 | 1,399 | 14,058 |
| March 12, 2025 | 1,367 | 1,414 | 1,414 | 1,424 | 1,367 | 14,816 |
| March 11, 2025 | 1,383 | 1,387 | 1,387 | 1,390 | 1,366 | 11,028 |
| March 10, 2025 | 1,400 | 1,395 | 1,395 | 1,400 | 1,384 | 7,044 |
| March 07, 2025 | 1,398 | 1,400 | 1,400 | 1,440 | 1,395 | 11,043 |
| March 06, 2025 | 1,415 | 1,400 | 1,400 | 1,424 | 1,400 | 5,149 |
| March 05, 2025 | 1,421 | 1,424 | 1,424 | 1,435 | 1,376 | 9,424 |
| March 04, 2025 | 1,438 | 1,436 | 1,436 | 1,438 | 1,405 | 5,465 |
| February 28, 2025 | 1,454 | 1,438 | 1,438 | 1,454 | 1,400 | 6,929 |
| February 27, 2025 | 1,474 | 1,454 | 1,454 | 1,474 | 1,438 | 4,440 |
| February 26, 2025 | 1,444 | 1,460 | 1,460 | 1,461 | 1,435 | 2,761 |
| February 25, 2025 | 1,475 | 1,461 | 1,461 | 1,475 | 1,430 | 14,718 |
| February 24, 2025 | 1,476 | 1,469 | 1,469 | 1,476 | 1,450 | 9,508 |
| February 21, 2025 | 1,465 | 1,476 | 1,476 | 1,485 | 1,421 | 14,128 |
| February 20, 2025 | 1,445 | 1,445 | 1,445 | 1,455 | 1,405 | 13,208 |
| February 19, 2025 | 1,440 | 1,405 | 1,405 | 1,440 | 1,401 | 21,466 |
| February 18, 2025 | 1,448 | 1,420 | 1,420 | 1,453 | 1,400 | 38,744 |
| February 17, 2025 | 1,464 | 1,448 | 1,448 | 1,464 | 1,427 | 10,068 |
| February 14, 2025 | 1,540 | 1,453 | 1,453 | 1,540 | 1,450 | 13,774 |
| February 13, 2025 | 1,497 | 1,496 | 1,496 | 1,499 | 1,495 | 5,733 |
| February 12, 2025 | 1,508 | 1,498 | 1,498 | 1,508 | 1,486 | 12,096 |
| February 11, 2025 | 1,507 | 1,508 | 1,508 | 1,510 | 1,491 | 9,036 |