At close: 3:30:09 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2024 | 1,449.00 | 1,451.00 | 1,428.00 | 1,446.00 | 1,446.00 | 175,643 |
| Dec 11, 2024 | 1,389.00 | 1,445.00 | 1,389.00 | 1,444.00 | 1,444.00 | 309,235 |
| Dec 10, 2024 | 1,343.00 | 1,399.00 | 1,339.00 | 1,389.00 | 1,389.00 | 302,468 |
| Dec 9, 2024 | 1,351.00 | 1,369.00 | 1,330.00 | 1,337.00 | 1,337.00 | 299,949 |
| Dec 6, 2024 | 1,350.00 | 1,408.00 | 1,306.00 | 1,391.00 | 1,391.00 | 420,696 |
| Dec 5, 2024 | 1,378.00 | 1,378.00 | 1,355.00 | 1,363.00 | 1,363.00 | 122,318 |
| Dec 4, 2024 | 1,341.00 | 1,386.00 | 1,324.00 | 1,379.00 | 1,379.00 | 249,184 |
| Dec 3, 2024 | 1,318.00 | 1,341.00 | 1,302.00 | 1,341.00 | 1,341.00 | 42,657 |
| Dec 2, 2024 | 1,343.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,320.00 | 83,146 |
| Nov 29, 2024 | 1,366.00 | 1,379.00 | 1,343.00 | 1,343.00 | 1,343.00 | 124,417 |
| Nov 28, 2024 | 1,383.00 | 1,410.00 | 1,372.00 | 1,372.00 | 1,372.00 | 263,343 |
| Nov 27, 2024 | 1,377.00 | 1,377.00 | 1,360.00 | 1,371.00 | 1,371.00 | 69,157 |
| Nov 26, 2024 | 1,372.00 | 1,375.00 | 1,362.00 | 1,370.00 | 1,370.00 | 55,968 |
| Nov 25, 2024 | 1,374.00 | 1,379.00 | 1,363.00 | 1,369.00 | 1,369.00 | 75,582 |
| Nov 22, 2024 | 1,367.00 | 1,379.00 | 1,364.00 | 1,365.00 | 1,365.00 | 36,864 |
| Nov 21, 2024 | 1,380.00 | 1,418.00 | 1,370.00 | 1,371.00 | 1,371.00 | 81,107 |
| Nov 20, 2024 | 1,400.00 | 1,400.00 | 1,385.00 | 1,397.00 | 1,397.00 | 106,463 |
| Nov 19, 2024 | 1,366.00 | 1,385.00 | 1,358.00 | 1,385.00 | 1,385.00 | 86,363 |
| Nov 18, 2024 | 1,340.00 | 1,366.00 | 1,340.00 | 1,366.00 | 1,366.00 | 74,009 |
| Nov 15, 2024 | 1,310.00 | 1,363.00 | 1,306.00 | 1,353.00 | 1,353.00 | 108,950 |
| Nov 14, 2024 | 1,305.00 | 1,345.00 | 1,302.00 | 1,306.00 | 1,306.00 | 97,994 |
| Nov 13, 2024 | 1,338.00 | 1,343.00 | 1,305.00 | 1,305.00 | 1,305.00 | 149,920 |
| Nov 12, 2024 | 1,405.00 | 1,420.00 | 1,327.00 | 1,338.00 | 1,338.00 | 400,332 |
| Nov 11, 2024 | 1,440.00 | 1,442.00 | 1,407.00 | 1,410.00 | 1,410.00 | 151,832 |
| Nov 8, 2024 | 1,440.00 | 1,453.00 | 1,437.00 | 1,440.00 | 1,440.00 | 27,987 |
| Nov 7, 2024 | 1,435.00 | 1,456.00 | 1,435.00 | 1,440.00 | 1,440.00 | 62,473 |
| Nov 6, 2024 | 1,453.00 | 1,470.00 | 1,436.00 | 1,440.00 | 1,440.00 | 141,083 |
| Nov 5, 2024 | 1,447.00 | 1,465.00 | 1,447.00 | 1,457.00 | 1,457.00 | 44,103 |
| Nov 4, 2024 | 1,447.00 | 1,460.00 | 1,438.00 | 1,453.00 | 1,453.00 | 108,931 |
| Nov 1, 2024 | 1,441.00 | 1,455.00 | 1,441.00 | 1,447.00 | 1,447.00 | 75,016 |
| Oct 31, 2024 | 1,424.00 | 1,451.00 | 1,421.00 | 1,449.00 | 1,449.00 | 135,170 |
| Oct 30, 2024 | 1,432.00 | 1,442.00 | 1,429.00 | 1,431.00 | 1,431.00 | 58,569 |
| Oct 29, 2024 | 1,449.00 | 1,451.00 | 1,432.00 | 1,441.00 | 1,441.00 | 185,599 |
| Oct 28, 2024 | 1,420.00 | 1,447.00 | 1,420.00 | 1,446.00 | 1,446.00 | 118,130 |
| Oct 25, 2024 | 1,431.00 | 1,450.00 | 1,409.00 | 1,437.00 | 1,437.00 | 246,864 |
| Oct 24, 2024 | 1,428.00 | 1,487.00 | 1,418.00 | 1,430.00 | 1,430.00 | 594,434 |
| Oct 23, 2024 | 1,407.00 | 1,416.00 | 1,403.00 | 1,416.00 | 1,416.00 | 69,053 |
| Oct 22, 2024 | 1,420.00 | 1,435.00 | 1,405.00 | 1,405.00 | 1,405.00 | 183,757 |
| Oct 21, 2024 | 1,410.00 | 1,424.00 | 1,409.00 | 1,415.00 | 1,415.00 | 95,836 |
| Oct 18, 2024 | 1,407.00 | 1,428.00 | 1,406.00 | 1,410.00 | 1,410.00 | 168,973 |
| Oct 17, 2024 | 1,455.00 | 1,462.00 | 1,412.00 | 1,413.00 | 1,413.00 | 351,113 |
| Oct 16, 2024 | 1,512.00 | 1,515.00 | 1,453.00 | 1,455.00 | 1,455.00 | 645,906 |
| Oct 15, 2024 | 1,414.00 | 1,684.00 | 1,414.00 | 1,536.00 | 1,536.00 | 9,238,101 |
| Oct 14, 2024 | 1,424.00 | 1,424.00 | 1,405.00 | 1,409.00 | 1,409.00 | 40,919 |
| Oct 11, 2024 | 1,410.00 | 1,419.00 | 1,409.00 | 1,411.00 | 1,411.00 | 35,375 |
| Oct 10, 2024 | 1,410.00 | 1,417.00 | 1,408.00 | 1,411.00 | 1,411.00 | 27,865 |
| Oct 8, 2024 | 1,424.00 | 1,424.00 | 1,405.00 | 1,408.00 | 1,408.00 | 35,109 |
| Oct 7, 2024 | 1,425.00 | 1,429.00 | 1,413.00 | 1,416.00 | 1,416.00 | 40,984 |
| Oct 4, 2024 | 1,410.00 | 1,436.00 | 1,402.00 | 1,413.00 | 1,413.00 | 88,993 |
| Oct 2, 2024 | 1,456.00 | 1,464.00 | 1,433.00 | 1,434.00 | 1,434.00 | 109,495 |
| Sep 30, 2024 | 1,455.00 | 1,485.00 | 1,419.00 | 1,442.00 | 1,442.00 | 304,748 |
| Sep 27, 2024 | 1,430.00 | 1,508.00 | 1,429.00 | 1,454.00 | 1,454.00 | 812,120 |
| Sep 26, 2024 | 1,420.00 | 1,437.00 | 1,419.00 | 1,428.00 | 1,428.00 | 67,148 |
| Sep 25, 2024 | 1,408.00 | 1,437.00 | 1,408.00 | 1,420.00 | 1,420.00 | 115,144 |
| Sep 24, 2024 | 1,382.00 | 1,426.00 | 1,382.00 | 1,408.00 | 1,408.00 | 254,532 |
| Sep 23, 2024 | 1,370.00 | 1,386.00 | 1,370.00 | 1,385.00 | 1,385.00 | 37,194 |
| Sep 20, 2024 | 1,370.00 | 1,379.00 | 1,370.00 | 1,371.00 | 1,371.00 | 27,518 |
| Sep 19, 2024 | 1,367.00 | 1,398.00 | 1,350.00 | 1,373.00 | 1,373.00 | 119,079 |
| Sep 13, 2024 | 1,354.00 | 1,375.00 | 1,354.00 | 1,367.00 | 1,367.00 | 26,858 |
| Sep 12, 2024 | 1,341.00 | 1,367.00 | 1,341.00 | 1,354.00 | 1,354.00 | 33,542 |
| Sep 11, 2024 | 1,338.00 | 1,346.00 | 1,338.00 | 1,338.00 | 1,338.00 | 29,281 |
| Sep 10, 2024 | 1,338.00 | 1,355.00 | 1,338.00 | 1,340.00 | 1,340.00 | 34,496 |
| Sep 9, 2024 | 1,301.00 | 1,350.00 | 1,298.00 | 1,346.00 | 1,346.00 | 72,431 |
| Sep 6, 2024 | 1,365.00 | 1,384.00 | 1,344.00 | 1,355.00 | 1,355.00 | 66,700 |
| Sep 5, 2024 | 1,374.00 | 1,395.00 | 1,365.00 | 1,370.00 | 1,370.00 | 92,747 |
| Sep 4, 2024 | 1,357.00 | 1,408.00 | 1,357.00 | 1,381.00 | 1,381.00 | 113,958 |
| Sep 3, 2024 | 1,423.00 | 1,423.00 | 1,408.00 | 1,413.00 | 1,413.00 | 33,529 |
| Sep 2, 2024 | 1,412.00 | 1,427.00 | 1,411.00 | 1,414.00 | 1,414.00 | 28,374 |
| Aug 30, 2024 | 1,402.00 | 1,420.00 | 1,402.00 | 1,414.00 | 1,414.00 | 19,082 |
| Aug 29, 2024 | 1,410.00 | 1,423.00 | 1,407.00 | 1,407.00 | 1,407.00 | 31,660 |
| Aug 28, 2024 | 1,430.00 | 1,440.00 | 1,412.00 | 1,419.00 | 1,419.00 | 66,491 |
| Aug 27, 2024 | 1,424.00 | 1,450.00 | 1,424.00 | 1,429.00 | 1,429.00 | 77,916 |
| Aug 26, 2024 | 1,456.00 | 1,462.00 | 1,441.00 | 1,450.00 | 1,450.00 | 49,530 |
| Aug 23, 2024 | 1,456.00 | 1,459.00 | 1,400.00 | 1,456.00 | 1,456.00 | 53,427 |
| Aug 22, 2024 | 1,475.00 | 1,477.00 | 1,459.00 | 1,459.00 | 1,459.00 | 59,972 |
| Aug 21, 2024 | 1,475.00 | 1,475.00 | 1,465.00 | 1,473.00 | 1,473.00 | 44,377 |
| Aug 20, 2024 | 1,455.00 | 1,480.00 | 1,455.00 | 1,475.00 | 1,475.00 | 49,509 |
| Aug 19, 2024 | 1,481.00 | 1,485.00 | 1,468.00 | 1,468.00 | 1,468.00 | 91,156 |
| Aug 16, 2024 | 1,471.00 | 1,478.00 | 1,464.00 | 1,466.00 | 1,466.00 | 87,559 |
| Aug 14, 2024 | 1,492.00 | 1,492.00 | 1,471.00 | 1,471.00 | 1,471.00 | 43,358 |
| Aug 13, 2024 | 1,450.00 | 1,480.00 | 1,450.00 | 1,470.00 | 1,470.00 | 64,859 |
| Aug 12, 2024 | 1,425.00 | 1,459.00 | 1,425.00 | 1,459.00 | 1,459.00 | 57,730 |
| Aug 9, 2024 | 1,421.00 | 1,480.00 | 1,380.00 | 1,435.00 | 1,435.00 | 88,622 |
| Aug 8, 2024 | 1,435.00 | 1,435.00 | 1,394.00 | 1,421.00 | 1,421.00 | 83,358 |
| Aug 7, 2024 | 1,385.00 | 1,424.00 | 1,385.00 | 1,418.00 | 1,418.00 | 79,040 |
| Aug 6, 2024 | 1,323.00 | 1,450.00 | 1,323.00 | 1,386.00 | 1,386.00 | 171,751 |
| Aug 5, 2024 | 1,534.00 | 1,535.00 | 1,301.00 | 1,356.00 | 1,356.00 | 525,305 |
| Aug 2, 2024 | 1,477.00 | 1,624.00 | 1,477.00 | 1,535.00 | 1,535.00 | 633,728 |
| Aug 1, 2024 | 1,505.00 | 1,512.00 | 1,497.00 | 1,503.00 | 1,503.00 | 26,745 |
| Jul 31, 2024 | 1,472.00 | 1,496.00 | 1,472.00 | 1,496.00 | 1,496.00 | 49,567 |
| Jul 30, 2024 | 1,476.00 | 1,485.00 | 1,462.00 | 1,477.00 | 1,477.00 | 129,509 |
| Jul 29, 2024 | 1,478.00 | 1,489.00 | 1,476.00 | 1,485.00 | 1,485.00 | 52,524 |
| Jul 26, 2024 | 1,470.00 | 1,491.00 | 1,470.00 | 1,484.00 | 1,484.00 | 47,651 |
| Jul 25, 2024 | 1,502.00 | 1,510.00 | 1,481.00 | 1,484.00 | 1,484.00 | 115,573 |
| Jul 24, 2024 | 1,504.00 | 1,524.00 | 1,503.00 | 1,515.00 | 1,515.00 | 42,190 |
| Jul 23, 2024 | 1,515.00 | 1,522.00 | 1,514.00 | 1,514.00 | 1,514.00 | 48,129 |
| Jul 22, 2024 | 1,525.00 | 1,532.00 | 1,515.00 | 1,515.00 | 1,515.00 | 106,572 |
| Jul 19, 2024 | 1,543.00 | 1,544.00 | 1,534.00 | 1,536.00 | 1,536.00 | 88,566 |
| Jul 18, 2024 | 1,551.00 | 1,557.00 | 1,545.00 | 1,549.00 | 1,549.00 | 87,448 |
| Jul 17, 2024 | 1,562.00 | 1,565.00 | 1,553.00 | 1,554.00 | 1,554.00 | 75,344 |
| Jul 16, 2024 | 1,562.00 | 1,569.00 | 1,560.00 | 1,562.00 | 1,562.00 | 40,433 |
| Jul 15, 2024 | 1,574.00 | 1,574.00 | 1,560.00 | 1,569.00 | 1,569.00 | 40,162 |
| Jul 12, 2024 | 1,552.00 | 1,568.00 | 1,551.00 | 1,568.00 | 1,568.00 | 53,855 |
| Jul 11, 2024 | 1,556.00 | 1,557.00 | 1,549.00 | 1,555.00 | 1,555.00 | 36,523 |
| Jul 10, 2024 | 1,564.00 | 1,564.00 | 1,548.00 | 1,550.00 | 1,550.00 | 63,840 |
| Jul 9, 2024 | 1,570.00 | 1,570.00 | 1,554.00 | 1,564.00 | 1,564.00 | 52,861 |
| Jul 8, 2024 | 1,548.00 | 1,571.00 | 1,548.00 | 1,565.00 | 1,565.00 | 50,570 |
| Jul 5, 2024 | 1,558.00 | 1,560.00 | 1,532.00 | 1,549.00 | 1,549.00 | 145,389 |
| Jul 4, 2024 | 1,551.00 | 1,577.00 | 1,551.00 | 1,558.00 | 1,558.00 | 85,991 |
| Jul 3, 2024 | 1,576.00 | 1,576.00 | 1,560.00 | 1,563.00 | 1,563.00 | 127,147 |
| Jul 2, 2024 | 1,591.00 | 1,597.00 | 1,565.00 | 1,576.00 | 1,576.00 | 234,514 |
| Jul 1, 2024 | 1,597.00 | 1,606.00 | 1,592.00 | 1,597.00 | 1,597.00 | 112,965 |
| Jun 28, 2024 | 1,600.00 | 1,608.00 | 1,598.00 | 1,600.00 | 1,600.00 | 72,696 |
| Jun 27, 2024 | 1,606.00 | 1,625.00 | 1,599.00 | 1,601.00 | 1,601.00 | 100,517 |
| Jun 26, 2024 | 1,627.00 | 1,627.00 | 1,611.00 | 1,612.00 | 1,612.00 | 63,662 |
| Jun 25, 2024 | 1,601.00 | 1,630.00 | 1,601.00 | 1,626.00 | 1,626.00 | 131,423 |
| Jun 24, 2024 | 1,633.00 | 1,669.00 | 1,608.00 | 1,609.00 | 1,609.00 | 165,654 |
| Jun 21, 2024 | 1,645.00 | 1,664.00 | 1,633.00 | 1,633.00 | 1,633.00 | 121,670 |
| Jun 20, 2024 | 1,675.00 | 1,675.00 | 1,653.00 | 1,655.00 | 1,655.00 | 76,534 |
| Jun 19, 2024 | 1,695.00 | 1,695.00 | 1,657.00 | 1,658.00 | 1,658.00 | 193,939 |
| Jun 18, 2024 | 1,702.00 | 1,702.00 | 1,674.00 | 1,695.00 | 1,695.00 | 182,768 |
| Jun 17, 2024 | 1,690.00 | 1,719.00 | 1,690.00 | 1,700.00 | 1,700.00 | 308,455 |
| Jun 14, 2024 | 1,670.00 | 1,696.00 | 1,659.00 | 1,685.00 | 1,685.00 | 193,470 |
| Jun 13, 2024 | 1,676.00 | 1,680.00 | 1,669.00 | 1,671.00 | 1,671.00 | 60,370 |
| Jun 12, 2024 | 1,655.00 | 1,675.00 | 1,654.00 | 1,675.00 | 1,675.00 | 77,614 |
| Jun 11, 2024 | 1,660.00 | 1,677.00 | 1,656.00 | 1,659.00 | 1,659.00 | 130,090 |
| Jun 10, 2024 | 1,658.00 | 1,694.00 | 1,658.00 | 1,668.00 | 1,668.00 | 80,238 |
| Jun 7, 2024 | 1,672.00 | 1,678.00 | 1,656.00 | 1,658.00 | 1,658.00 | 88,511 |
| Jun 5, 2024 | 1,663.00 | 1,680.00 | 1,648.00 | 1,669.00 | 1,669.00 | 82,399 |
| Jun 4, 2024 | 1,683.00 | 1,695.00 | 1,666.00 | 1,672.00 | 1,672.00 | 182,356 |
| Jun 3, 2024 | 1,653.00 | 1,700.00 | 1,647.00 | 1,695.00 | 1,695.00 | 220,807 |
| May 31, 2024 | 1,621.00 | 1,664.00 | 1,621.00 | 1,653.00 | 1,653.00 | 110,409 |
| May 30, 2024 | 1,676.00 | 1,677.00 | 1,642.00 | 1,643.00 | 1,643.00 | 206,585 |
| May 29, 2024 | 1,695.00 | 1,700.00 | 1,671.00 | 1,676.00 | 1,676.00 | 170,794 |
| May 28, 2024 | 1,689.00 | 1,703.00 | 1,689.00 | 1,691.00 | 1,691.00 | 91,697 |
| May 27, 2024 | 1,706.00 | 1,717.00 | 1,679.00 | 1,689.00 | 1,689.00 | 262,112 |
| May 24, 2024 | 1,705.00 | 1,722.00 | 1,701.00 | 1,706.00 | 1,706.00 | 163,686 |
| May 23, 2024 | 1,720.00 | 1,731.00 | 1,705.00 | 1,705.00 | 1,705.00 | 230,534 |
| May 22, 2024 | 1,735.00 | 1,744.00 | 1,719.00 | 1,734.00 | 1,734.00 | 203,728 |
| May 21, 2024 | 1,766.00 | 1,770.00 | 1,733.00 | 1,741.00 | 1,741.00 | 317,848 |
| May 20, 2024 | 1,773.00 | 1,778.00 | 1,760.00 | 1,760.00 | 1,760.00 | 301,315 |
| May 17, 2024 | 1,756.00 | 1,806.00 | 1,756.00 | 1,773.00 | 1,773.00 | 423,936 |
| May 16, 2024 | 1,802.00 | 1,805.00 | 1,771.00 | 1,774.00 | 1,774.00 | 281,354 |
| May 14, 2024 | 1,801.00 | 1,809.00 | 1,792.00 | 1,805.00 | 1,805.00 | 272,994 |
| May 13, 2024 | 1,785.00 | 1,814.00 | 1,783.00 | 1,802.00 | 1,802.00 | 336,459 |
| May 10, 2024 | 1,822.00 | 1,829.00 | 1,776.00 | 1,782.00 | 1,782.00 | 546,603 |
| May 9, 2024 | 1,770.00 | 1,789.00 | 1,750.00 | 1,758.00 | 1,758.00 | 502,527 |
| May 8, 2024 | 1,830.00 | 1,846.00 | 1,768.00 | 1,769.00 | 1,769.00 | 1,564,370 |
| May 7, 2024 | 1,744.00 | 1,783.00 | 1,740.00 | 1,780.00 | 1,780.00 | 552,180 |
| May 3, 2024 | 1,727.00 | 1,745.00 | 1,727.00 | 1,739.00 | 1,739.00 | 135,542 |
| May 2, 2024 | 1,732.00 | 1,743.00 | 1,725.00 | 1,733.00 | 1,733.00 | 231,102 |
| Apr 30, 2024 | 1,720.00 | 1,745.00 | 1,720.00 | 1,739.00 | 1,739.00 | 180,441 |
| Apr 29, 2024 | 1,719.00 | 1,736.00 | 1,710.00 | 1,731.00 | 1,731.00 | 189,798 |
| Apr 26, 2024 | 1,764.00 | 1,764.00 | 1,727.00 | 1,728.00 | 1,728.00 | 228,986 |
| Apr 25, 2024 | 1,756.00 | 1,765.00 | 1,735.00 | 1,759.00 | 1,759.00 | 195,691 |
| Apr 24, 2024 | 1,713.00 | 1,757.00 | 1,706.00 | 1,757.00 | 1,757.00 | 395,491 |
| Apr 23, 2024 | 1,707.00 | 1,724.00 | 1,690.00 | 1,714.00 | 1,714.00 | 328,650 |
| Apr 22, 2024 | 1,717.00 | 1,739.00 | 1,714.00 | 1,714.00 | 1,714.00 | 253,258 |
| Apr 19, 2024 | 1,734.00 | 1,787.00 | 1,724.00 | 1,730.00 | 1,730.00 | 863,035 |
| Apr 18, 2024 | 1,720.00 | 1,741.00 | 1,718.00 | 1,735.00 | 1,735.00 | 181,909 |
| Apr 17, 2024 | 1,700.00 | 1,764.00 | 1,700.00 | 1,733.00 | 1,733.00 | 431,267 |
| Apr 16, 2024 | 1,713.00 | 1,749.00 | 1,711.00 | 1,711.00 | 1,711.00 | 397,474 |
| Apr 15, 2024 | 1,690.00 | 1,733.00 | 1,689.00 | 1,726.00 | 1,726.00 | 386,400 |
| Apr 12, 2024 | 1,690.00 | 1,699.00 | 1,683.00 | 1,690.00 | 1,690.00 | 137,736 |
| Apr 11, 2024 | 1,675.00 | 1,698.00 | 1,675.00 | 1,690.00 | 1,690.00 | 141,893 |
| Apr 9, 2024 | 1,707.00 | 1,711.00 | 1,695.00 | 1,701.00 | 1,701.00 | 132,189 |
| Apr 8, 2024 | 1,713.00 | 1,724.00 | 1,706.00 | 1,707.00 | 1,707.00 | 145,968 |
| Apr 5, 2024 | 1,706.00 | 1,740.00 | 1,705.00 | 1,715.00 | 1,715.00 | 212,294 |
| Apr 4, 2024 | 1,715.00 | 1,731.00 | 1,706.00 | 1,723.00 | 1,723.00 | 167,578 |
| Apr 3, 2024 | 1,748.00 | 1,762.00 | 1,714.00 | 1,714.00 | 1,714.00 | 482,909 |
| Apr 2, 2024 | 1,749.00 | 1,774.00 | 1,714.00 | 1,774.00 | 1,774.00 | 715,611 |
| Apr 1, 2024 | 1,712.00 | 1,739.00 | 1,706.00 | 1,724.00 | 1,724.00 | 376,152 |
| Mar 29, 2024 | 1,746.00 | 1,766.00 | 1,690.00 | 1,711.00 | 1,711.00 | 795,682 |
| Mar 28, 2024 | 1,764.00 | 1,851.00 | 1,700.00 | 1,725.00 | 1,725.00 | 4,801,262 |
| Mar 27, 2024 | 1,737.00 | 1,876.00 | 1,680.00 | 1,693.00 | 1,693.00 | 4,915,986 |
| Mar 26, 2024 | 1,680.00 | 1,680.00 | 1,650.00 | 1,671.00 | 1,671.00 | 336,426 |
| Mar 25, 2024 | 1,654.00 | 1,723.00 | 1,639.00 | 1,702.00 | 1,702.00 | 1,076,086 |
| Mar 22, 2024 | 1,620.00 | 1,653.00 | 1,619.00 | 1,651.00 | 1,651.00 | 189,731 |
| Mar 21, 2024 | 1,623.00 | 1,633.00 | 1,622.00 | 1,623.00 | 1,623.00 | 69,409 |
| Mar 20, 2024 | 1,619.00 | 1,633.00 | 1,618.00 | 1,622.00 | 1,622.00 | 88,446 |
| Mar 19, 2024 | 1,611.00 | 1,625.00 | 1,609.00 | 1,619.00 | 1,619.00 | 74,571 |
| Mar 18, 2024 | 1,619.00 | 1,622.00 | 1,600.00 | 1,612.00 | 1,612.00 | 55,115 |
| Mar 15, 2024 | 1,610.00 | 1,620.00 | 1,607.00 | 1,618.00 | 1,618.00 | 65,963 |
| Mar 14, 2024 | 1,620.00 | 1,620.00 | 1,608.00 | 1,610.00 | 1,610.00 | 69,275 |
| Mar 13, 2024 | 1,597.00 | 1,620.00 | 1,597.00 | 1,620.00 | 1,620.00 | 140,967 |
| Mar 12, 2024 | 1,599.00 | 1,607.00 | 1,595.00 | 1,597.00 | 1,597.00 | 73,599 |
| Mar 11, 2024 | 1,603.00 | 1,603.00 | 1,597.00 | 1,599.00 | 1,599.00 | 80,050 |
| Mar 8, 2024 | 1,603.00 | 1,610.00 | 1,600.00 | 1,603.00 | 1,603.00 | 69,525 |
| Mar 7, 2024 | 1,610.00 | 1,613.00 | 1,599.00 | 1,603.00 | 1,603.00 | 156,941 |
| Mar 6, 2024 | 1,623.00 | 1,625.00 | 1,605.00 | 1,613.00 | 1,613.00 | 100,202 |
| Mar 5, 2024 | 1,638.00 | 1,641.00 | 1,618.00 | 1,620.00 | 1,620.00 | 122,588 |
| Mar 4, 2024 | 1,649.00 | 1,653.00 | 1,630.00 | 1,638.00 | 1,638.00 | 155,943 |
| Feb 29, 2024 | 1,666.00 | 1,668.00 | 1,648.00 | 1,649.00 | 1,649.00 | 69,608 |
| Feb 28, 2024 | 1,643.00 | 1,655.00 | 1,642.00 | 1,650.00 | 1,650.00 | 58,929 |
| Feb 27, 2024 | 1,659.00 | 1,662.00 | 1,643.00 | 1,647.00 | 1,647.00 | 161,161 |
| Feb 26, 2024 | 1,665.00 | 1,677.00 | 1,658.00 | 1,659.00 | 1,659.00 | 152,734 |
| Feb 23, 2024 | 1,676.00 | 1,683.00 | 1,673.00 | 1,676.00 | 1,676.00 | 115,155 |
| Feb 22, 2024 | 1,675.00 | 1,687.00 | 1,674.00 | 1,676.00 | 1,676.00 | 105,426 |
| Feb 21, 2024 | 1,694.00 | 1,694.00 | 1,678.00 | 1,680.00 | 1,680.00 | 110,554 |
| Feb 20, 2024 | 1,698.00 | 1,702.00 | 1,682.00 | 1,687.00 | 1,687.00 | 139,634 |
| Feb 19, 2024 | 1,688.00 | 1,700.00 | 1,682.00 | 1,697.00 | 1,697.00 | 74,228 |
| Feb 16, 2024 | 1,685.00 | 1,695.00 | 1,682.00 | 1,688.00 | 1,688.00 | 116,215 |
| Feb 15, 2024 | 1,704.00 | 1,704.00 | 1,685.00 | 1,696.00 | 1,696.00 | 84,955 |
| Feb 14, 2024 | 1,681.00 | 1,695.00 | 1,676.00 | 1,693.00 | 1,693.00 | 134,925 |
| Feb 13, 2024 | 1,670.00 | 1,684.00 | 1,669.00 | 1,680.00 | 1,680.00 | 139,875 |
| Feb 8, 2024 | 1,666.00 | 1,675.00 | 1,663.00 | 1,670.00 | 1,670.00 | 72,116 |
| Feb 7, 2024 | 1,671.00 | 1,675.00 | 1,657.00 | 1,672.00 | 1,672.00 | 110,396 |
| Feb 6, 2024 | 1,669.00 | 1,676.00 | 1,658.00 | 1,668.00 | 1,668.00 | 116,879 |
| Feb 5, 2024 | 1,663.00 | 1,692.00 | 1,649.00 | 1,669.00 | 1,669.00 | 157,849 |
| Feb 2, 2024 | 1,645.00 | 1,660.00 | 1,641.00 | 1,657.00 | 1,657.00 | 215,967 |
| Feb 1, 2024 | 1,640.00 | 1,656.00 | 1,638.00 | 1,646.00 | 1,646.00 | 207,639 |
| Jan 31, 2024 | 1,656.00 | 1,683.00 | 1,653.00 | 1,657.00 | 1,657.00 | 198,580 |
| Jan 30, 2024 | 1,660.00 | 1,675.00 | 1,658.00 | 1,669.00 | 1,669.00 | 100,386 |
| Jan 29, 2024 | 1,664.00 | 1,680.00 | 1,664.00 | 1,669.00 | 1,669.00 | 155,324 |
| Jan 26, 2024 | 1,659.00 | 1,668.00 | 1,650.00 | 1,662.00 | 1,662.00 | 133,777 |
| Jan 25, 2024 | 1,685.00 | 1,685.00 | 1,652.00 | 1,659.00 | 1,659.00 | 293,928 |
| Jan 24, 2024 | 1,677.00 | 1,691.00 | 1,671.00 | 1,675.00 | 1,675.00 | 249,360 |
| Jan 23, 2024 | 1,689.00 | 1,711.00 | 1,661.00 | 1,677.00 | 1,677.00 | 347,215 |
| Jan 22, 2024 | 1,740.00 | 1,740.00 | 1,690.00 | 1,690.00 | 1,690.00 | 737,954 |
| Jan 19, 2024 | 1,720.00 | 1,777.00 | 1,712.00 | 1,743.00 | 1,743.00 | 1,000,982 |
| Jan 18, 2024 | 1,865.00 | 1,968.00 | 1,725.00 | 1,731.00 | 1,731.00 | 10,727,990 |
| Jan 17, 2024 | 1,686.00 | 1,731.00 | 1,647.00 | 1,709.00 | 1,709.00 | 1,580,426 |
| Jan 16, 2024 | 1,703.00 | 1,720.00 | 1,686.00 | 1,686.00 | 1,686.00 | 268,345 |
| Jan 15, 2024 | 1,694.00 | 1,738.00 | 1,684.00 | 1,720.00 | 1,720.00 | 507,914 |
| Jan 12, 2024 | 1,694.00 | 1,709.00 | 1,680.00 | 1,682.00 | 1,682.00 | 252,349 |
| Jan 11, 2024 | 1,680.00 | 1,696.00 | 1,680.00 | 1,686.00 | 1,686.00 | 112,893 |
| Jan 10, 2024 | 1,700.00 | 1,709.00 | 1,685.00 | 1,687.00 | 1,687.00 | 189,149 |
| Jan 9, 2024 | 1,703.00 | 1,706.00 | 1,696.00 | 1,700.00 | 1,700.00 | 125,148 |
| Jan 8, 2024 | 1,707.00 | 1,710.00 | 1,698.00 | 1,701.00 | 1,701.00 | 133,776 |
| Jan 5, 2024 | 1,715.00 | 1,715.00 | 1,700.00 | 1,705.00 | 1,705.00 | 101,452 |
| Jan 4, 2024 | 1,686.00 | 1,742.00 | 1,686.00 | 1,715.00 | 1,715.00 | 339,181 |
| Jan 3, 2024 | 1,701.00 | 1,706.00 | 1,692.00 | 1,699.00 | 1,699.00 | 181,461 |
| Jan 2, 2024 | 1,713.00 | 1,713.00 | 1,690.00 | 1,707.00 | 1,707.00 | 119,315 |
| Dec 28, 2023 | 1,696.00 | 1,710.00 | 1,692.00 | 1,705.00 | 1,705.00 | 53,183 |
| Dec 27, 2023 | 35.00 Dividend | |||||
| Dec 27, 2023 | 1,711.00 | 1,720.00 | 1,697.00 | 1,700.00 | 1,700.00 | 110,016 |
| Dec 26, 2023 | 1,713.00 | 1,732.00 | 1,711.00 | 1,720.00 | 1,685.00 | 83,073 |
| Dec 22, 2023 | 1,711.00 | 1,723.00 | 1,702.00 | 1,710.00 | 1,675.20 | 123,567 |
| Dec 21, 2023 | 1,739.00 | 1,739.00 | 1,710.00 | 1,712.00 | 1,677.16 | 97,847 |
| Dec 20, 2023 | 1,713.00 | 1,735.00 | 1,710.00 | 1,723.00 | 1,687.94 | 169,959 |
| Dec 19, 2023 | 1,701.00 | 1,717.00 | 1,701.00 | 1,713.00 | 1,678.14 | 104,311 |
| Dec 18, 2023 | 1,705.00 | 1,715.00 | 1,699.00 | 1,715.00 | 1,680.10 | 85,217 |
| Dec 15, 2023 | 1,715.00 | 1,716.00 | 1,700.00 | 1,705.00 | 1,670.31 | 89,218 |
| Dec 14, 2023 | 1,700.00 | 1,715.00 | 1,697.00 | 1,710.00 | 1,675.20 | 133,253 |
| Dec 13, 2023 | 1,713.00 | 1,713.00 | 1,695.00 | 1,704.00 | 1,669.33 | 105,683 |
| Dec 12, 2023 | 1,705.00 | 1,719.00 | 1,705.00 | 1,715.00 | 1,680.10 | 78,962 |
Related Tickers
001685.KS Daesang Corporation
16,720.00
+0.54%
004415.KS Seoul Food Industrial.Co.,Ltd
1,179.00
0.00%
003680.KS Hansung Enterprise Co.,Ltd
4,850.00
-2.02%
001130.KS Daehan Flour Mills Co.,Ltd
127,000.00
+1.52%
007310.KS Ottogi Corporation
414,500.00
+1.72%
003925.KS Namyang Dairy Products Co., Ltd
37,050.00
-1.59%
004410.KS Seoul Food Industrial.Co.,Ltd
148.00
0.00%
004970.KS Silla Co.,Ltd
9,650.00
+3.32%
008040.KS Sajodongaone Co.,Ltd
989.00
+0.10%
007540.KS Sempio Company
38,350.00
+1.46%