6,770.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 21, 2024 | 6,725 | 6,770 | 6,770 | 6,770 | 6,710 | 253 |
| June 20, 2024 | 6,745 | 6,755 | 6,755 | 6,820 | 6,745 | 930 |
| June 19, 2024 | 6,920 | 6,725 | 6,725 | 6,925 | 6,725 | 7,896 |
| June 18, 2024 | 6,970 | 6,915 | 6,915 | 6,970 | 6,890 | 1,662 |
| June 17, 2024 | 6,875 | 6,910 | 6,910 | 6,915 | 6,850 | 2,113 |
| June 14, 2024 | 6,840 | 6,870 | 6,870 | 6,910 | 6,840 | 3,389 |
| June 13, 2024 | 6,810 | 6,835 | 6,835 | 6,915 | 6,810 | 852 |
| June 12, 2024 | 6,680 | 6,805 | 6,805 | 6,820 | 6,680 | 4,686 |
| June 11, 2024 | 6,610 | 6,675 | 6,675 | 6,785 | 6,610 | 9,071 |
| June 10, 2024 | 6,580 | 6,685 | 6,685 | 6,685 | 6,535 | 746 |
| June 07, 2024 | 6,585 | 6,600 | 6,600 | 6,635 | 6,585 | 394 |
| June 05, 2024 | 6,530 | 6,580 | 6,580 | 6,580 | 6,520 | 101 |
| June 04, 2024 | 6,750 | 6,525 | 6,525 | 6,750 | 6,525 | 6,295 |
| June 03, 2024 | 6,695 | 6,690 | 6,690 | 6,695 | 6,600 | 1,640 |
| May 31, 2024 | 6,525 | 6,575 | 6,575 | 6,630 | 6,500 | 706 |
| May 30, 2024 | 6,545 | 6,525 | 6,525 | 6,570 | 6,515 | 2,259 |
| May 29, 2024 | 6,480 | 6,540 | 6,540 | 6,555 | 6,480 | 3,122 |
| May 28, 2024 | 6,585 | 6,550 | 6,550 | 6,600 | 6,515 | 1,318 |
| May 27, 2024 | 6,560 | 6,585 | 6,585 | 6,655 | 6,560 | 521 |
| May 24, 2024 | 6,600 | 6,560 | 6,560 | 6,600 | 6,550 | 4,098 |
| May 23, 2024 | 6,635 | 6,595 | 6,595 | 6,680 | 6,580 | 1,874 |
| May 22, 2024 | 6,550 | 6,655 | 6,655 | 6,680 | 6,550 | 6,491 |
| May 21, 2024 | 6,545 | 6,545 | 6,545 | 6,600 | 6,545 | 14,066 |
| May 20, 2024 | 6,530 | 6,560 | 6,560 | 6,630 | 6,530 | 1,782 |
| May 17, 2024 | 6,475 | 6,525 | 6,525 | 6,525 | 6,475 | 3,650 |
| May 16, 2024 | 6,485 | 6,470 | 6,470 | 6,485 | 6,440 | 425 |
| May 14, 2024 | 6,445 | 6,435 | 6,435 | 6,465 | 6,405 | 467 |
| May 13, 2024 | 6,520 | 6,435 | 6,435 | 6,520 | 6,435 | 1,877 |
| May 10, 2024 | 6,465 | 6,515 | 6,515 | 6,620 | 6,465 | 16,642 |
| May 09, 2024 | 6,445 | 6,460 | 6,460 | 6,485 | 6,445 | 359 |
| May 08, 2024 | 6,395 | 6,415 | 6,415 | 6,450 | 6,390 | 2,140 |
| May 07, 2024 | 6,530 | 6,420 | 6,420 | 6,530 | 6,415 | 532 |
| May 03, 2024 | 6,410 | 6,400 | 6,400 | 6,410 | 6,380 | 377 |
| May 02, 2024 | 6,395 | 6,415 | 6,415 | 6,420 | 6,350 | 1,279 |
| April 30, 2024 | 6,370 | 6,350 | 6,350 | 6,370 | 6,320 | 3,701 |
| April 29, 2024 | 6,160 | 6,235 | 6,235 | 6,255 | 6,160 | 388 |
| April 26, 2024 | 6,160 | 6,240 | 6,160 | 6,245 | 6,160 | 44,838 |
| April 25, 2024 | 6,190 | 6,200 | 6,120.51 | 6,235 | 6,190 | 29,242 |
| April 24, 2024 | 6,230 | 6,230 | 6,150.13 | 6,230 | 6,190 | 2,698 |
| April 23, 2024 | 6,265 | 6,230 | 6,150.13 | 6,265 | 6,180 | 3,393 |
| April 22, 2024 | 6,180 | 6,200 | 6,120.51 | 6,200 | 6,150 | 1,449 |
| April 19, 2024 | 6,145 | 6,015 | 5,937.88 | 6,145 | 6,015 | 174 |
| April 18, 2024 | 6,135 | 6,130 | 6,051.41 | 6,160 | 6,130 | 411 |
| April 17, 2024 | 6,020 | 6,035 | 5,957.63 | 6,095 | 6,020 | 949 |
| April 16, 2024 | 5,950 | 6,015 | 5,937.88 | 6,055 | 5,935 | 553 |
| April 15, 2024 | 5,985 | 6,030 | 5,952.69 | 6,030 | 5,960 | 3,758 |
| April 12, 2024 | 6,005 | 5,950 | 5,873.72 | 6,010 | 5,915 | 3,136 |
| April 11, 2024 | 6,050 | 6,015 | 5,937.88 | 6,050 | 5,985 | 558 |
| April 09, 2024 | 6,135 | 6,070 | 5,992.18 | 6,145 | 6,065 | 214 |
| April 08, 2024 | 6,085 | 6,130 | 6,051.41 | 6,160 | 6,085 | 2,100 |
| April 05, 2024 | 6,115 | 6,115 | 6,036.6 | 6,155 | 6,115 | 1,432 |
| April 04, 2024 | 6,130 | 6,170 | 6,090.9 | 6,180 | 6,130 | 1,552 |
| April 03, 2024 | 6,060 | 6,130 | 6,051.41 | 6,155 | 6,060 | 1,761 |
| April 02, 2024 | 6,075 | 6,140 | 6,061.28 | 6,155 | 6,075 | 2,345 |
| April 01, 2024 | 6,070 | 6,190 | 6,110.64 | 6,190 | 6,045 | 1,371 |
| March 29, 2024 | 6,080 | 6,055 | 5,977.37 | 6,080 | 6,040 | 2,323 |
| March 28, 2024 | 6,150 | 6,050 | 5,972.44 | 6,150 | 5,990 | 655 |
| March 27, 2024 | 6,030 | 6,070 | 5,992.18 | 6,070 | 6,005 | 1,579 |
| March 26, 2024 | 6,035 | 6,025 | 5,947.76 | 6,050 | 6,000 | 224 |
| March 25, 2024 | 6,010 | 6,025 | 5,947.76 | 6,035 | 5,990 | 104 |