1,080.00
-140(-11.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2024 | 1,314 | 1,263 | 1,263 | 1,354 | 1,200 | 1.22M |
| April 02, 2024 | 1,438 | 1,354 | 1,354 | 1,520 | 1,330 | 2.71M |
| April 01, 2024 | 1,215 | 1,440 | 1,440 | 1,465 | 1,190 | 6.39M |
| March 29, 2024 | 1,065 | 1,215 | 1,215 | 1,340 | 1,057 | 5.05M |
| March 28, 2024 | 1,089 | 1,058 | 1,058 | 1,139 | 1,039 | 1.84M |
| March 27, 2024 | 1,111 | 1,089 | 1,089 | 1,132 | 1,070 | 1.97M |
| March 26, 2024 | 1,210 | 1,126 | 1,126 | 1,210 | 1,114 | 2.21M |
| March 25, 2024 | 1,240 | 1,198 | 1,198 | 1,247 | 1,117 | 3.69M |
| March 22, 2024 | 1,328 | 1,250 | 1,250 | 1,349 | 1,244 | 2.21M |
| March 21, 2024 | 1,341 | 1,330 | 1,330 | 1,384 | 1,300 | 1.72M |
| March 20, 2024 | 1,220 | 1,332 | 1,332 | 1,380 | 1,150 | 5.92M |
| March 19, 2024 | 1,382 | 1,410 | 1,410 | 1,567 | 1,366 | 3.45M |
| March 18, 2024 | 1,386 | 1,382 | 1,382 | 1,404 | 1,336 | 1.63M |
| March 15, 2024 | 1,400 | 1,392 | 1,392 | 1,408 | 1,339 | 1.54M |
| March 14, 2024 | 1,411 | 1,406 | 1,406 | 1,420 | 1,353 | 1.33M |
| March 13, 2024 | 1,438 | 1,412 | 1,412 | 1,467 | 1,402 | 1.42M |
| March 12, 2024 | 1,454 | 1,450 | 1,450 | 1,560 | 1,390 | 4.21M |
| March 11, 2024 | 1,960 | 1,472 | 1,472 | 1,960 | 1,366 | 33.3M |
| March 08, 2024 | 2,050 | 1,951 | 1,951 | 2,050 | 1,915 | 847,800 |
| March 07, 2024 | 2,025 | 2,030 | 2,030 | 2,045 | 1,994 | 373,253 |
| March 06, 2024 | 2,025 | 2,015 | 2,015 | 2,090 | 2,000 | 395,107 |
| March 05, 2024 | 2,020 | 2,025 | 2,025 | 2,040 | 1,998 | 183,243 |
| March 04, 2024 | 2,065 | 2,050 | 2,050 | 2,080 | 1,980 | 804,011 |
| February 29, 2024 | 2,065 | 2,050 | 2,050 | 2,125 | 2,035 | 381,906 |
| February 28, 2024 | 2,075 | 2,065 | 2,065 | 2,120 | 2,035 | 240,940 |
| February 27, 2024 | 2,070 | 2,075 | 2,075 | 2,095 | 2,005 | 300,360 |
| February 26, 2024 | 2,060 | 2,070 | 2,070 | 2,105 | 2,005 | 350,688 |
| February 23, 2024 | 2,100 | 2,055 | 2,055 | 2,100 | 2,030 | 359,494 |
| February 22, 2024 | 2,135 | 2,110 | 2,110 | 2,160 | 2,100 | 258,484 |
| February 21, 2024 | 2,100 | 2,135 | 2,135 | 2,170 | 2,095 | 374,889 |
| February 20, 2024 | 2,135 | 2,115 | 2,115 | 2,180 | 2,055 | 324,363 |
| February 19, 2024 | 2,165 | 2,140 | 2,140 | 2,170 | 2,120 | 343,924 |
| February 16, 2024 | 2,230 | 2,165 | 2,165 | 2,235 | 2,165 | 285,632 |
| February 15, 2024 | 2,195 | 2,210 | 2,210 | 2,240 | 2,185 | 255,092 |
| February 14, 2024 | 2,250 | 2,200 | 2,200 | 2,250 | 2,150 | 473,994 |
| February 13, 2024 | 2,275 | 2,240 | 2,240 | 2,295 | 2,220 | 332,405 |
| February 08, 2024 | 2,265 | 2,270 | 2,270 | 2,330 | 2,235 | 272,643 |
| February 07, 2024 | 2,250 | 2,240 | 2,240 | 2,290 | 2,240 | 245,772 |
| February 06, 2024 | 2,185 | 2,260 | 2,260 | 2,280 | 2,155 | 374,536 |
| February 05, 2024 | 2,255 | 2,185 | 2,185 | 2,255 | 2,160 | 336,127 |
| February 02, 2024 | 2,260 | 2,250 | 2,250 | 2,285 | 2,235 | 224,349 |
| February 01, 2024 | 2,245 | 2,250 | 2,250 | 2,290 | 2,145 | 329,574 |
| January 31, 2024 | 2,385 | 2,245 | 2,245 | 2,400 | 2,230 | 519,077 |
| January 30, 2024 | 2,380 | 2,385 | 2,385 | 2,450 | 2,360 | 450,922 |
| January 29, 2024 | 2,480 | 2,420 | 2,420 | 2,535 | 2,405 | 588,158 |
| January 26, 2024 | 2,410 | 2,420 | 2,420 | 2,490 | 2,375 | 435,279 |
| January 25, 2024 | 2,350 | 2,410 | 2,410 | 2,495 | 2,230 | 1.16M |
| January 24, 2024 | 2,625 | 2,350 | 2,350 | 2,630 | 2,255 | 1.53M |
| January 23, 2024 | 3,100 | 2,645 | 2,645 | 3,135 | 2,555 | 6.77M |
| January 22, 2024 | 2,660 | 2,660 | 2,660 | 2,740 | 2,545 | 1.74M |
| January 19, 2024 | 2,485 | 2,570 | 2,570 | 2,620 | 2,485 | 822,605 |
| January 18, 2024 | 2,465 | 2,475 | 2,475 | 2,560 | 2,445 | 288,123 |
| January 17, 2024 | 2,470 | 2,470 | 2,470 | 2,490 | 2,430 | 288,498 |
| January 16, 2024 | 2,450 | 2,475 | 2,475 | 2,505 | 2,350 | 344,299 |
| January 15, 2024 | 2,570 | 2,420 | 2,420 | 2,570 | 2,390 | 568,764 |
| January 12, 2024 | 2,650 | 2,570 | 2,570 | 2,650 | 2,520 | 667,052 |
| January 11, 2024 | 2,500 | 2,625 | 2,625 | 2,625 | 2,480 | 775,993 |
| January 10, 2024 | 2,560 | 2,520 | 2,520 | 2,585 | 2,475 | 629,746 |
| January 09, 2024 | 2,470 | 2,525 | 2,525 | 2,550 | 2,450 | 655,944 |
| January 08, 2024 | 2,400 | 2,475 | 2,475 | 2,595 | 2,350 | 2.29M |