4,995.00
-305(-5.75%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 5,320 | 4,995 | 4,995 | 5,340 | 4,915 | 1.08M |
September 05, 2024 | 5,500 | 5,300 | 5,300 | 5,630 | 5,200 | 1.34M |
September 04, 2024 | 5,800 | 5,600 | 5,600 | 5,800 | 5,290 | 1.72M |
September 03, 2024 | 6,290 | 5,930 | 5,930 | 6,480 | 5,760 | 1.95M |
September 02, 2024 | 6,300 | 6,220 | 6,220 | 6,750 | 6,120 | 3.73M |
August 30, 2024 | 6,380 | 6,200 | 6,200 | 6,500 | 6,110 | 1.77M |
August 29, 2024 | 6,710 | 6,380 | 6,380 | 6,780 | 6,170 | 2.49M |
August 28, 2024 | 7,240 | 6,710 | 6,710 | 7,360 | 6,520 | 4.55M |
August 27, 2024 | 7,780 | 7,000 | 7,000 | 8,050 | 6,950 | 5.99M |
August 26, 2024 | 8,300 | 7,720 | 7,720 | 9,120 | 7,630 | 4.98M |
August 23, 2024 | 7,700 | 8,590 | 8,590 | 9,560 | 7,640 | 23.26M |
August 22, 2024 | 9,750 | 8,090 | 8,090 | 10,100 | 7,750 | 14.13M |
August 21, 2024 | 9,970 | 10,200 | 10,200 | 12,450 | 9,970 | 20.63M |
August 19, 2024 | 15,300 | 14,240 | 14,240 | 15,930 | 13,550 | 8.9M |
August 16, 2024 | 12,880 | 14,220 | 14,220 | 17,310 | 12,510 | 15.19M |
August 14, 2024 | 11,000 | 13,320 | 13,320 | 13,320 | 10,620 | 14.03M |
August 12, 2024 | 8,610 | 10,250 | 10,250 | 10,250 | 8,050 | 16.66M |
August 09, 2024 | 6,150 | 7,890 | 7,890 | 7,890 | 5,720 | 8.83M |
August 08, 2024 | 5,910 | 6,070 | 6,070 | 6,690 | 5,630 | 4.77M |
August 07, 2024 | 6,380 | 5,970 | 5,970 | 6,910 | 5,750 | 4M |
August 06, 2024 | 7,290 | 6,310 | 6,310 | 7,290 | 6,220 | 6.68M |
August 05, 2024 | 5,580 | 6,280 | 6,280 | 6,950 | 5,090 | 14.69M |
August 02, 2024 | 4,385 | 5,640 | 5,640 | 6,070 | 4,315 | 21.89M |
August 01, 2024 | 4,395 | 4,730 | 4,730 | 4,830 | 4,230 | 5.19M |
July 31, 2024 | 4,440 | 4,230 | 4,230 | 4,880 | 4,230 | 5.04M |
July 30, 2024 | 5,080 | 4,620 | 4,620 | 5,450 | 4,380 | 5.88M |
July 29, 2024 | 6,060 | 4,830 | 4,830 | 6,500 | 4,820 | 9.86M |
July 26, 2024 | 4,565 | 5,010 | 5,010 | 5,010 | 4,520 | 1.7M |
July 25, 2024 | 3,575 | 3,860 | 3,860 | 3,860 | 3,480 | 3.49M |
July 24, 2024 | 2,410 | 2,970 | 2,970 | 2,970 | 2,405 | 4.37M |
July 23, 2024 | 1,745 | 2,285 | 2,285 | 2,285 | 1,738 | 1.17M |
July 22, 2024 | 1,805 | 1,760 | 1,760 | 1,814 | 1,733 | 101,845 |
July 19, 2024 | 1,870 | 1,799 | 1,799 | 1,870 | 1,788 | 72,902 |
July 18, 2024 | 1,902 | 1,888 | 1,888 | 1,902 | 1,817 | 55,441 |
July 17, 2024 | 1,930 | 1,902 | 1,902 | 1,969 | 1,900 | 55,641 |
July 16, 2024 | 1,921 | 1,935 | 1,935 | 1,999 | 1,921 | 25,590 |
July 15, 2024 | 1,966 | 1,950 | 1,950 | 2,000 | 1,923 | 33,502 |
July 12, 2024 | 1,979 | 1,965 | 1,965 | 1,993 | 1,929 | 20,934 |
July 11, 2024 | 2,000 | 1,999 | 1,999 | 2,085 | 1,920 | 48,037 |
July 10, 2024 | 2,020 | 1,999 | 1,999 | 2,020 | 1,968 | 21,048 |
July 09, 2024 | 2,045 | 2,040 | 2,040 | 2,070 | 2,030 | 30,630 |
July 08, 2024 | 2,020 | 2,060 | 2,060 | 2,090 | 2,000 | 57,080 |
July 05, 2024 | 1,955 | 2,015 | 2,015 | 2,150 | 1,917 | 171,497 |
July 04, 2024 | 1,919 | 1,900 | 1,900 | 1,978 | 1,863 | 57,601 |
July 03, 2024 | 1,915 | 1,929 | 1,929 | 1,941 | 1,904 | 23,779 |
July 02, 2024 | 1,957 | 1,934 | 1,934 | 1,977 | 1,895 | 73,287 |
July 01, 2024 | 2,045 | 1,977 | 1,977 | 2,045 | 1,962 | 74,171 |
June 28, 2024 | 2,050 | 2,045 | 2,045 | 2,060 | 1,930 | 88,658 |
June 27, 2024 | 1,844 | 2,030 | 2,030 | 2,225 | 1,844 | 816,881 |
June 26, 2024 | 1,897.53 | 1,834.58 | 1,834.58 | 1,942.49 | 1,794.11 | 204,786 |
June 25, 2024 | 1,821.09 | 1,951.49 | 1,951.49 | 2,189.8 | 1,794.11 | 1.31M |
June 24, 2024 | 2,149.33 | 1,794.11 | 1,794.11 | 2,176.31 | 1,758.14 | 628,778 |
June 21, 2024 | 2,480 | 2,390 | 2,390 | 2,525 | 2,390 | 63,551 |
June 20, 2024 | 2,570 | 2,530 | 2,530 | 2,570 | 2,455 | 49,193 |
June 19, 2024 | 2,525 | 2,525 | 2,525 | 2,570 | 2,425 | 66,217 |
June 18, 2024 | 2,580 | 2,525 | 2,525 | 2,645 | 2,460 | 62,736 |
June 17, 2024 | 2,655 | 2,640 | 2,640 | 2,655 | 2,545 | 8,398 |
June 14, 2024 | 2,735 | 2,655 | 2,655 | 2,735 | 2,650 | 50,985 |
June 13, 2024 | 2,750 | 2,735 | 2,735 | 2,780 | 2,735 | 52,185 |
June 12, 2024 | 2,720 | 2,750 | 2,750 | 2,820 | 2,670 | 36,564 |