3,630.00
-60(-1.63%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 3,600 | 3,690 | 3,690 | 3,785 | 3,575 | 263,970 |
| May 07, 2025 | 3,700 | 3,620 | 3,620 | 3,825 | 3,540 | 665,847 |
| May 02, 2025 | 3,050.43 | 3,534.42 | 3,534.42 | 3,689.82 | 3,050.43 | 2.31M |
| April 30, 2025 | 3,117.03 | 3,143.68 | 3,143.68 | 3,214.72 | 3,085.95 | 182,088 |
| April 29, 2025 | 3,019.35 | 3,157 | 3,157 | 3,259.12 | 2,988.27 | 264,958 |
| April 28, 2025 | 3,170.32 | 2,997.15 | 2,997.15 | 3,170.32 | 2,997.15 | 204,207 |
| April 25, 2025 | 3,250.24 | 3,139.24 | 3,139.24 | 3,374.57 | 3,108.15 | 183,766 |
| April 24, 2025 | 3,250.24 | 3,210.28 | 3,210.28 | 3,463.37 | 3,192.52 | 304,827 |
| April 23, 2025 | 3,316.84 | 3,223.6 | 3,223.6 | 3,325.72 | 3,219.16 | 148,797 |
| April 22, 2025 | 3,223.6 | 3,303.52 | 3,303.52 | 3,330.17 | 3,134.8 | 198,918 |
| April 21, 2025 | 3,312.4 | 3,223.6 | 3,223.6 | 3,347.93 | 3,210.28 | 166,637 |
| April 18, 2025 | 3,290.2 | 3,312.4 | 3,312.4 | 3,361.25 | 3,210.28 | 288,723 |
| April 17, 2025 | 3,108.15 | 3,290.2 | 3,290.2 | 3,339.05 | 3,081.51 | 388,638 |
| April 16, 2025 | 3,214.72 | 3,148.12 | 3,148.12 | 3,241.36 | 3,108.15 | 251,686 |
| April 15, 2025 | 3,001.59 | 3,214.72 | 3,214.72 | 3,245.8 | 2,983.83 | 494,778 |
| April 14, 2025 | 2,970.51 | 3,001.59 | 3,001.59 | 3,054.87 | 2,952.75 | 73,663 |
| April 11, 2025 | 2,961.63 | 2,974.95 | 2,974.95 | 3,019.35 | 2,912.78 | 96,235 |
| April 10, 2025 | 2,730.74 | 2,966.07 | 2,966.07 | 3,019.35 | 2,730.74 | 315,107 |
| April 09, 2025 | 2,797.34 | 2,717.41 | 2,717.41 | 2,877.26 | 2,712.97 | 144,634 |
| April 08, 2025 | 3,210 | 3,165 | 3,165 | 3,335 | 3,035 | 324,328 |
| April 07, 2025 | 3,310 | 3,200 | 3,200 | 3,330 | 3,185 | 187,210 |
| April 04, 2025 | 3,265 | 3,390 | 3,390 | 3,420 | 3,250 | 155,462 |
| April 03, 2025 | 3,510 | 3,380 | 3,380 | 3,575 | 3,360 | 188,974 |
| April 02, 2025 | 3,620 | 3,510 | 3,510 | 3,655 | 3,475 | 156,735 |
| April 01, 2025 | 3,540 | 3,605 | 3,605 | 3,690 | 3,540 | 117,464 |
| March 31, 2025 | 3,610 | 3,525 | 3,525 | 3,650 | 3,360 | 181,514 |
| March 28, 2025 | 3,795 | 3,610 | 3,610 | 3,800 | 3,590 | 124,108 |
| March 27, 2025 | 3,640 | 3,735 | 3,735 | 3,795 | 3,500 | 237,373 |
| March 26, 2025 | 3,710 | 3,680 | 3,680 | 3,870 | 3,630 | 370,016 |
| March 25, 2025 | 3,460 | 3,715 | 3,715 | 3,885 | 3,455 | 930,185 |
| March 24, 2025 | 3,345 | 3,490 | 3,490 | 3,565 | 3,185 | 433,704 |
| March 21, 2025 | 3,525 | 3,340 | 3,340 | 3,525 | 3,310 | 420,425 |
| March 20, 2025 | 3,510 | 3,525 | 3,525 | 3,610 | 3,400 | 392,398 |
| March 19, 2025 | 3,425 | 3,510 | 3,510 | 3,700 | 3,400 | 861,416 |
| March 18, 2025 | 4,135 | 4,020 | 4,020 | 4,135 | 4,005 | 174,046 |
| March 17, 2025 | 4,110 | 4,135 | 4,135 | 4,400 | 4,105 | 323,319 |
| March 14, 2025 | 3,930 | 4,110 | 4,110 | 4,130 | 3,900 | 172,911 |
| March 13, 2025 | 4,040 | 3,955 | 3,955 | 4,095 | 3,950 | 179,409 |
| March 12, 2025 | 4,040 | 4,040 | 4,040 | 4,120 | 4,025 | 169,938 |
| March 11, 2025 | 4,095 | 4,050 | 4,050 | 4,130 | 3,975 | 261,674 |
| March 10, 2025 | 4,100 | 4,105 | 4,105 | 4,145 | 4,025 | 157,856 |
| March 07, 2025 | 4,200 | 4,095 | 4,095 | 4,210 | 4,055 | 274,394 |
| March 06, 2025 | 4,485 | 4,220 | 4,220 | 4,485 | 4,200 | 328,212 |
| March 05, 2025 | 4,570 | 4,485 | 4,485 | 4,650 | 4,460 | 211,590 |
| March 04, 2025 | 4,600 | 4,565 | 4,565 | 4,660 | 4,475 | 237,197 |
| February 28, 2025 | 4,710 | 4,610 | 4,610 | 4,795 | 4,605 | 248,139 |
| February 27, 2025 | 4,760 | 4,725 | 4,725 | 4,800 | 4,720 | 184,765 |
| February 26, 2025 | 4,850 | 4,760 | 4,760 | 4,905 | 4,705 | 330,939 |
| February 25, 2025 | 4,755 | 4,825 | 4,825 | 4,950 | 4,615 | 492,881 |
| February 24, 2025 | 5,190 | 4,755 | 4,755 | 5,340 | 4,720 | 1.86M |
| February 21, 2025 | 4,650 | 4,555 | 4,555 | 4,680 | 4,550 | 272,703 |
| February 20, 2025 | 4,815 | 4,650 | 4,650 | 4,830 | 4,645 | 257,733 |
| February 19, 2025 | 4,650 | 4,810 | 4,810 | 4,985 | 4,600 | 451,541 |
| February 18, 2025 | 4,660 | 4,650 | 4,650 | 4,750 | 4,615 | 251,974 |
| February 17, 2025 | 4,745 | 4,660 | 4,660 | 4,890 | 4,610 | 431,026 |
| February 14, 2025 | 4,550 | 4,650 | 4,650 | 4,900 | 4,550 | 347,909 |
| February 13, 2025 | 4,870 | 4,620 | 4,620 | 4,890 | 4,470 | 467,784 |
| February 12, 2025 | 4,645 | 4,845 | 4,845 | 5,400 | 4,625 | 1.35M |
| February 11, 2025 | 4,740 | 4,680 | 4,680 | 4,900 | 4,675 | 380,904 |
| February 10, 2025 | 4,870 | 4,715 | 4,715 | 4,870 | 4,630 | 271,596 |