302.00
-5(-1.63%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2025 | 316 | 307 | 307 | 316 | 300 | 290,731 |
| March 19, 2025 | 310 | 309 | 309 | 317 | 308 | 239,574 |
| March 18, 2025 | 313 | 310 | 310 | 317 | 308 | 125,158 |
| March 17, 2025 | 321 | 313 | 313 | 325 | 306 | 230,069 |
| March 14, 2025 | 319 | 321 | 321 | 353 | 319 | 1.15M |
| March 13, 2025 | 316 | 319 | 319 | 325 | 309 | 378,035 |
| March 12, 2025 | 310 | 316 | 316 | 324 | 307 | 200,999 |
| March 11, 2025 | 310 | 313 | 313 | 318 | 300 | 432,824 |
| March 10, 2025 | 318 | 311 | 311 | 323 | 311 | 304,180 |
| March 07, 2025 | 323 | 320 | 320 | 327 | 310 | 258,229 |
| March 06, 2025 | 310 | 322 | 322 | 339 | 309 | 761,009 |
| March 05, 2025 | 301 | 309 | 309 | 311 | 295 | 360,823 |
| March 04, 2025 | 304 | 303 | 303 | 305 | 295 | 438,316 |
| February 28, 2025 | 326 | 304 | 304 | 326 | 303 | 776,633 |
| February 27, 2025 | 335 | 321 | 321 | 339 | 318 | 889,850 |
| February 26, 2025 | 370 | 330 | 330 | 370 | 300 | 5.65M |
| February 25, 2025 | 370 | 378 | 378 | 490 | 370 | 3.98M |
| February 24, 2025 | 405 | 384 | 384 | 415 | 383 | 1.25M |
| February 21, 2025 | 382 | 382 | 382 | 385 | 372 | 386,285 |
| February 20, 2025 | 406 | 382 | 382 | 406 | 381 | 283,057 |
| February 19, 2025 | 400 | 395 | 395 | 409 | 392 | 261,870 |
| February 18, 2025 | 402 | 404 | 404 | 410 | 399 | 184,170 |
| February 17, 2025 | 400 | 403 | 403 | 406 | 399 | 192,624 |
| February 14, 2025 | 398 | 400 | 400 | 405 | 398 | 158,095 |
| February 13, 2025 | 398 | 398 | 398 | 400 | 375 | 564,667 |
| February 12, 2025 | 404 | 398 | 398 | 406 | 397 | 564,667 |
| February 11, 2025 | 420 | 405 | 405 | 432 | 403 | 1.07M |
| February 10, 2025 | 420 | 409 | 409 | 420 | 400 | 424,982 |
| February 07, 2025 | 435 | 403 | 403 | 475 | 400 | 1.51M |
| February 06, 2025 | 403 | 417 | 417 | 454 | 403 | 990,601 |
| February 05, 2025 | 402 | 403 | 403 | 408 | 398 | 377,080 |
| February 04, 2025 | 424 | 400 | 400 | 490 | 399 | 2.1M |
| February 03, 2025 | 438 | 423 | 423 | 450 | 417 | 226,648 |
| January 31, 2025 | 453 | 444 | 444 | 459 | 438 | 159,253 |
| January 24, 2025 | 457 | 455 | 455 | 461 | 450 | 157,874 |
| January 23, 2025 | 468 | 457 | 457 | 468 | 443 | 225,894 |
| January 22, 2025 | 489 | 468 | 468 | 500 | 468 | 390,611 |
| January 21, 2025 | 488 | 493 | 493 | 513 | 487 | 402,609 |
| January 20, 2025 | 502 | 486 | 486 | 517 | 486 | 382,574 |
| January 17, 2025 | 537 | 505 | 505 | 547 | 505 | 562,549 |
| January 16, 2025 | 537 | 536 | 536 | 550 | 534 | 155,389 |
| January 15, 2025 | 541 | 543 | 543 | 556 | 531 | 371,685 |
| January 14, 2025 | 560 | 560 | 560 | 568 | 539 | 280,705 |
| January 13, 2025 | 581 | 560 | 560 | 600 | 559 | 412,986 |
| January 10, 2025 | 578 | 578 | 578 | 594 | 570 | 261,851 |
| January 09, 2025 | 609 | 578 | 578 | 620 | 566 | 1.22M |
| January 08, 2025 | 606 | 609 | 609 | 632 | 603 | 573,297 |
| January 07, 2025 | 630 | 603 | 603 | 635 | 595 | 623,583 |
| January 06, 2025 | 590 | 630 | 630 | 656 | 572 | 2.44M |
| January 03, 2025 | 595 | 578 | 578 | 605 | 570 | 720,991 |
| January 02, 2025 | 720 | 582 | 582 | 720 | 582 | 8.62M |
| December 30, 2024 | 532 | 554 | 554 | 557 | 532 | 246,563 |
| December 27, 2024 | 550 | 532 | 532 | 559 | 530 | 221,468 |
| December 26, 2024 | 569 | 550 | 550 | 584 | 547 | 222,537 |
| December 24, 2024 | 564 | 567 | 567 | 585 | 564 | 122,248 |
| December 23, 2024 | 544 | 570 | 570 | 589 | 544 | 418,571 |
| December 20, 2024 | 720 | 582 | 582 | 794 | 571 | 4.05M |
| December 19, 2024 | 627 | 611 | 611 | 627 | 597 | 242,433 |
| December 18, 2024 | 611 | 625 | 625 | 625 | 592 | 171,180 |
| December 17, 2024 | 634 | 608 | 608 | 635 | 597 | 197,469 |