At close: 3:07:48 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 | 5,990.00 | 6,140.00 | 5,990.00 | 6,090.00 | 6,090.00 | 180,775 |
| Dec 11, 2024 | 6,010.00 | 6,200.00 | 5,980.00 | 6,040.00 | 6,040.00 | 319,340 |
| Dec 10, 2024 | 5,840.00 | 6,030.00 | 5,800.00 | 6,020.00 | 6,020.00 | 290,214 |
| Dec 9, 2024 | 5,980.00 | 5,980.00 | 5,690.00 | 5,780.00 | 5,780.00 | 443,641 |
| Dec 6, 2024 | 5,870.00 | 5,980.00 | 5,760.00 | 5,970.00 | 5,970.00 | 293,637 |
| Dec 5, 2024 | 5,790.00 | 5,900.00 | 5,730.00 | 5,850.00 | 5,850.00 | 100,426 |
| Dec 4, 2024 | 5,840.00 | 5,950.00 | 5,810.00 | 5,840.00 | 5,840.00 | 227,444 |
| Dec 3, 2024 | 5,980.00 | 5,990.00 | 5,860.00 | 5,900.00 | 5,900.00 | 165,379 |
| Dec 2, 2024 | 5,990.00 | 5,990.00 | 5,850.00 | 5,940.00 | 5,940.00 | 86,187 |
| Nov 29, 2024 | 5,920.00 | 5,950.00 | 5,790.00 | 5,940.00 | 5,940.00 | 107,312 |
| Nov 28, 2024 | 5,990.00 | 6,030.00 | 5,910.00 | 5,940.00 | 5,940.00 | 94,373 |
| Nov 27, 2024 | 5,980.00 | 5,990.00 | 5,890.00 | 5,940.00 | 5,940.00 | 118,212 |
| Nov 26, 2024 | 5,900.00 | 5,980.00 | 5,890.00 | 5,960.00 | 5,960.00 | 91,052 |
| Nov 25, 2024 | 5,890.00 | 6,030.00 | 5,890.00 | 5,930.00 | 5,930.00 | 207,808 |
| Nov 22, 2024 | 5,960.00 | 6,040.00 | 5,890.00 | 5,930.00 | 5,930.00 | 169,955 |
| Nov 21, 2024 | 6,000.00 | 6,080.00 | 5,870.00 | 5,960.00 | 5,960.00 | 200,098 |
| Nov 20, 2024 | 5,910.00 | 5,990.00 | 5,770.00 | 5,980.00 | 5,980.00 | 116,413 |
| Nov 19, 2024 | 5,820.00 | 5,910.00 | 5,770.00 | 5,850.00 | 5,850.00 | 112,476 |
| Nov 18, 2024 | 5,850.00 | 5,910.00 | 5,730.00 | 5,830.00 | 5,830.00 | 141,069 |
| Nov 15, 2024 | 5,640.00 | 5,910.00 | 5,590.00 | 5,860.00 | 5,860.00 | 317,525 |
| Nov 14, 2024 | 5,510.00 | 5,660.00 | 5,500.00 | 5,640.00 | 5,640.00 | 191,758 |
| Nov 13, 2024 | 5,520.00 | 5,590.00 | 5,430.00 | 5,440.00 | 5,440.00 | 176,508 |
| Nov 12, 2024 | 5,470.00 | 5,500.00 | 5,380.00 | 5,470.00 | 5,470.00 | 177,478 |
| Nov 11, 2024 | 5,530.00 | 5,620.00 | 5,430.00 | 5,450.00 | 5,450.00 | 83,153 |
| Nov 8, 2024 | 5,800.00 | 5,820.00 | 5,580.00 | 5,580.00 | 5,580.00 | 120,785 |
| Nov 7, 2024 | 5,710.00 | 5,790.00 | 5,620.00 | 5,730.00 | 5,730.00 | 87,618 |
| Nov 6, 2024 | 5,700.00 | 5,850.00 | 5,610.00 | 5,760.00 | 5,760.00 | 337,984 |
| Nov 5, 2024 | 5,450.00 | 5,880.00 | 5,440.00 | 5,720.00 | 5,720.00 | 328,965 |
| Nov 4, 2024 | 5,400.00 | 5,490.00 | 5,310.00 | 5,470.00 | 5,470.00 | 129,653 |
| Nov 1, 2024 | 5,390.00 | 5,410.00 | 5,310.00 | 5,400.00 | 5,400.00 | 56,800 |
| Oct 31, 2024 | 5,240.00 | 5,390.00 | 5,170.00 | 5,390.00 | 5,390.00 | 103,830 |
| Oct 30, 2024 | 5,250.00 | 5,320.00 | 5,230.00 | 5,290.00 | 5,290.00 | 68,675 |
| Oct 29, 2024 | 5,200.00 | 5,280.00 | 5,160.00 | 5,280.00 | 5,280.00 | 94,139 |
| Oct 28, 2024 | 5,150.00 | 5,290.00 | 5,120.00 | 5,250.00 | 5,250.00 | 97,741 |
| Oct 25, 2024 | 5,210.00 | 5,210.00 | 5,100.00 | 5,170.00 | 5,170.00 | 106,397 |
| Oct 24, 2024 | 5,310.00 | 5,310.00 | 5,160.00 | 5,160.00 | 5,160.00 | 90,194 |
| Oct 23, 2024 | 5,190.00 | 5,290.00 | 5,110.00 | 5,270.00 | 5,270.00 | 91,763 |
| Oct 22, 2024 | 5,210.00 | 5,240.00 | 5,110.00 | 5,140.00 | 5,140.00 | 133,411 |
| Oct 21, 2024 | 5,320.00 | 5,420.00 | 5,200.00 | 5,230.00 | 5,230.00 | 188,213 |
| Oct 18, 2024 | 5,450.00 | 5,450.00 | 5,210.00 | 5,330.00 | 5,330.00 | 144,942 |
| Oct 17, 2024 | 5,370.00 | 5,490.00 | 5,310.00 | 5,390.00 | 5,390.00 | 85,096 |
| Oct 16, 2024 | 5,410.00 | 5,780.00 | 5,350.00 | 5,350.00 | 5,350.00 | 641,932 |
| Oct 15, 2024 | 5,420.00 | 5,430.00 | 5,310.00 | 5,350.00 | 5,350.00 | 125,135 |
| Oct 14, 2024 | 5,390.00 | 5,410.00 | 5,280.00 | 5,390.00 | 5,390.00 | 78,544 |
| Oct 11, 2024 | 5,450.00 | 5,490.00 | 5,310.00 | 5,310.00 | 5,310.00 | 71,832 |
| Oct 10, 2024 | 5,450.00 | 5,500.00 | 5,380.00 | 5,400.00 | 5,400.00 | 105,039 |
| Oct 8, 2024 | 5,520.00 | 5,540.00 | 5,440.00 | 5,500.00 | 5,500.00 | 86,222 |
| Oct 7, 2024 | 5,410.00 | 5,580.00 | 5,360.00 | 5,520.00 | 5,520.00 | 90,869 |
| Oct 4, 2024 | 5,570.00 | 5,690.00 | 5,430.00 | 5,450.00 | 5,450.00 | 129,572 |
| Oct 2, 2024 | 5,540.00 | 5,690.00 | 5,460.00 | 5,520.00 | 5,520.00 | 202,584 |
| Sep 30, 2024 | 5,600.00 | 5,770.00 | 5,550.00 | 5,580.00 | 5,580.00 | 270,901 |
| Sep 27, 2024 | 5,270.00 | 5,590.00 | 5,270.00 | 5,550.00 | 5,550.00 | 247,409 |
| Sep 26, 2024 | 5,270.00 | 5,350.00 | 5,020.00 | 5,330.00 | 5,330.00 | 139,152 |
| Sep 25, 2024 | 5,310.00 | 5,340.00 | 5,200.00 | 5,210.00 | 5,210.00 | 140,329 |
| Sep 24, 2024 | 5,200.00 | 5,290.00 | 5,190.00 | 5,260.00 | 5,260.00 | 68,614 |
| Sep 23, 2024 | 5,240.00 | 5,270.00 | 5,160.00 | 5,200.00 | 5,200.00 | 94,708 |
| Sep 20, 2024 | 5,260.00 | 5,340.00 | 5,210.00 | 5,290.00 | 5,290.00 | 206,825 |
| Sep 19, 2024 | 5,240.00 | 5,260.00 | 5,140.00 | 5,200.00 | 5,200.00 | 206,542 |
| Sep 13, 2024 | 5,170.00 | 5,270.00 | 5,170.00 | 5,190.00 | 5,190.00 | 76,890 |
| Sep 12, 2024 | 5,060.00 | 5,280.00 | 5,060.00 | 5,210.00 | 5,210.00 | 195,720 |
| Sep 11, 2024 | 5,050.00 | 5,210.00 | 5,020.00 | 5,050.00 | 5,050.00 | 158,796 |
| Sep 10, 2024 | 5,070.00 | 5,140.00 | 4,990.00 | 5,020.00 | 5,020.00 | 258,437 |
| Sep 9, 2024 | 5,010.00 | 5,150.00 | 4,995.00 | 5,090.00 | 5,090.00 | 260,550 |
| Sep 6, 2024 | 5,260.00 | 5,270.00 | 5,090.00 | 5,090.00 | 5,090.00 | 227,205 |
| Sep 5, 2024 | 5,250.00 | 5,360.00 | 5,220.00 | 5,230.00 | 5,230.00 | 217,357 |
| Sep 4, 2024 | 5,500.00 | 5,500.00 | 5,210.00 | 5,240.00 | 5,240.00 | 312,839 |
| Sep 3, 2024 | 5,500.00 | 5,550.00 | 5,450.00 | 5,470.00 | 5,470.00 | 99,515 |
| Sep 2, 2024 | 5,510.00 | 5,540.00 | 5,420.00 | 5,480.00 | 5,480.00 | 78,016 |
| Aug 30, 2024 | 5,460.00 | 5,550.00 | 5,440.00 | 5,540.00 | 5,540.00 | 82,448 |
| Aug 29, 2024 | 5,550.00 | 5,550.00 | 5,440.00 | 5,440.00 | 5,440.00 | 91,982 |
| Aug 28, 2024 | 5,610.00 | 5,720.00 | 5,510.00 | 5,540.00 | 5,540.00 | 124,700 |
| Aug 27, 2024 | 5,530.00 | 5,680.00 | 5,460.00 | 5,650.00 | 5,650.00 | 140,147 |
| Aug 26, 2024 | 5,530.00 | 5,620.00 | 5,510.00 | 5,530.00 | 5,530.00 | 60,683 |
| Aug 23, 2024 | 5,560.00 | 5,580.00 | 5,500.00 | 5,520.00 | 5,520.00 | 103,368 |
| Aug 22, 2024 | 5,700.00 | 5,730.00 | 5,560.00 | 5,560.00 | 5,560.00 | 110,548 |
| Aug 21, 2024 | 5,610.00 | 5,790.00 | 5,610.00 | 5,740.00 | 5,740.00 | 132,193 |
| Aug 20, 2024 | 5,630.00 | 5,720.00 | 5,620.00 | 5,660.00 | 5,660.00 | 76,808 |
| Aug 19, 2024 | 5,580.00 | 5,680.00 | 5,580.00 | 5,660.00 | 5,660.00 | 129,977 |
| Aug 16, 2024 | 5,730.00 | 5,730.00 | 5,600.00 | 5,600.00 | 5,600.00 | 84,216 |
| Aug 14, 2024 | 5,530.00 | 5,640.00 | 5,460.00 | 5,640.00 | 5,640.00 | 152,928 |
| Aug 13, 2024 | 5,560.00 | 5,600.00 | 5,490.00 | 5,520.00 | 5,520.00 | 76,608 |
| Aug 12, 2024 | 5,440.00 | 5,640.00 | 5,420.00 | 5,610.00 | 5,610.00 | 120,317 |
| Aug 9, 2024 | 5,490.00 | 5,540.00 | 5,410.00 | 5,440.00 | 5,440.00 | 131,570 |
| Aug 8, 2024 | 5,340.00 | 5,520.00 | 5,310.00 | 5,480.00 | 5,480.00 | 126,960 |
| Aug 7, 2024 | 5,360.00 | 5,590.00 | 5,360.00 | 5,440.00 | 5,440.00 | 135,706 |
| Aug 6, 2024 | 5,410.00 | 5,560.00 | 5,330.00 | 5,460.00 | 5,460.00 | 418,317 |
| Aug 5, 2024 | 5,660.00 | 5,760.00 | 5,180.00 | 5,230.00 | 5,230.00 | 644,592 |
| Aug 2, 2024 | 5,930.00 | 5,930.00 | 5,750.00 | 5,780.00 | 5,780.00 | 131,914 |
| Aug 1, 2024 | 5,890.00 | 5,950.00 | 5,840.00 | 5,910.00 | 5,910.00 | 68,640 |
| Jul 31, 2024 | 5,860.00 | 5,900.00 | 5,800.00 | 5,890.00 | 5,890.00 | 88,620 |
| Jul 30, 2024 | 5,890.00 | 5,950.00 | 5,790.00 | 5,800.00 | 5,800.00 | 79,987 |
| Jul 29, 2024 | 5,970.00 | 6,040.00 | 5,870.00 | 5,940.00 | 5,940.00 | 313,219 |
| Jul 26, 2024 | 5,790.00 | 6,020.00 | 5,780.00 | 5,970.00 | 5,970.00 | 208,451 |
| Jul 25, 2024 | 5,790.00 | 5,800.00 | 5,680.00 | 5,790.00 | 5,790.00 | 143,658 |
| Jul 24, 2024 | 5,740.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 53,727 |
| Jul 23, 2024 | 5,700.00 | 5,780.00 | 5,700.00 | 5,760.00 | 5,760.00 | 79,396 |
| Jul 22, 2024 | 5,820.00 | 5,850.00 | 5,690.00 | 5,750.00 | 5,750.00 | 135,387 |
| Jul 19, 2024 | 5,900.00 | 5,950.00 | 5,820.00 | 5,840.00 | 5,840.00 | 165,446 |
| Jul 18, 2024 | 6,000.00 | 6,030.00 | 5,900.00 | 5,950.00 | 5,950.00 | 118,815 |
| Jul 17, 2024 | 5,980.00 | 6,020.00 | 5,930.00 | 6,000.00 | 6,000.00 | 117,398 |
| Jul 16, 2024 | 6,020.00 | 6,020.00 | 5,920.00 | 5,970.00 | 5,970.00 | 81,244 |
| Jul 15, 2024 | 6,010.00 | 6,020.00 | 5,940.00 | 6,000.00 | 6,000.00 | 59,427 |
| Jul 12, 2024 | 5,910.00 | 6,020.00 | 5,910.00 | 6,000.00 | 6,000.00 | 94,622 |
| Jul 11, 2024 | 5,920.00 | 5,940.00 | 5,900.00 | 5,910.00 | 5,910.00 | 69,618 |
| Jul 10, 2024 | 5,890.00 | 5,920.00 | 5,870.00 | 5,910.00 | 5,910.00 | 79,948 |
| Jul 9, 2024 | 5,900.00 | 5,940.00 | 5,870.00 | 5,940.00 | 5,940.00 | 79,380 |
| Jul 8, 2024 | 5,900.00 | 5,950.00 | 5,900.00 | 5,900.00 | 5,900.00 | 75,764 |
| Jul 5, 2024 | 5,880.00 | 5,950.00 | 5,880.00 | 5,900.00 | 5,900.00 | 63,676 |
| Jul 4, 2024 | 5,940.00 | 6,000.00 | 5,890.00 | 5,900.00 | 5,900.00 | 164,602 |
| Jul 3, 2024 | 5,970.00 | 6,030.00 | 5,920.00 | 6,000.00 | 6,000.00 | 154,783 |
| Jul 2, 2024 | 5,990.00 | 6,050.00 | 5,970.00 | 5,970.00 | 5,970.00 | 125,552 |
| Jul 1, 2024 | 5,930.00 | 6,060.00 | 5,920.00 | 6,050.00 | 6,050.00 | 98,237 |
| Jun 28, 2024 | 5,930.00 | 6,010.00 | 5,900.00 | 5,930.00 | 5,930.00 | 91,107 |
| Jun 27, 2024 | 6,100.00 | 6,100.00 | 5,890.00 | 5,920.00 | 5,920.00 | 260,479 |
| Jun 26, 2024 | 6,010.00 | 6,030.00 | 5,980.00 | 6,020.00 | 6,020.00 | 69,285 |
| Jun 25, 2024 | 6,030.00 | 6,050.00 | 5,980.00 | 6,000.00 | 6,000.00 | 107,504 |
| Jun 24, 2024 | 6,150.00 | 6,170.00 | 5,990.00 | 6,030.00 | 6,030.00 | 437,804 |
| Jun 21, 2024 | 6,170.00 | 6,190.00 | 6,150.00 | 6,170.00 | 6,170.00 | 176,806 |
| Jun 20, 2024 | 6,120.00 | 6,210.00 | 6,120.00 | 6,170.00 | 6,170.00 | 99,657 |
| Jun 19, 2024 | 6,240.00 | 6,240.00 | 6,150.00 | 6,170.00 | 6,170.00 | 128,991 |
| Jun 18, 2024 | 6,360.00 | 6,360.00 | 6,170.00 | 6,220.00 | 6,220.00 | 155,122 |
| Jun 17, 2024 | 6,200.00 | 6,370.00 | 6,190.00 | 6,280.00 | 6,280.00 | 282,811 |
| Jun 14, 2024 | 6,110.00 | 6,210.00 | 6,060.00 | 6,160.00 | 6,160.00 | 157,561 |
| Jun 13, 2024 | 6,180.00 | 6,240.00 | 6,100.00 | 6,100.00 | 6,100.00 | 331,696 |
| Jun 12, 2024 | 6,110.00 | 6,250.00 | 6,100.00 | 6,180.00 | 6,180.00 | 185,367 |
| Jun 11, 2024 | 6,150.00 | 6,240.00 | 6,130.00 | 6,130.00 | 6,130.00 | 186,844 |
| Jun 10, 2024 | 6,080.00 | 6,160.00 | 6,080.00 | 6,140.00 | 6,140.00 | 208,128 |
| Jun 7, 2024 | 6,140.00 | 6,200.00 | 6,100.00 | 6,120.00 | 6,120.00 | 190,339 |
| Jun 5, 2024 | 6,140.00 | 6,190.00 | 6,140.00 | 6,140.00 | 6,140.00 | 92,189 |
| Jun 4, 2024 | 6,280.00 | 6,280.00 | 6,150.00 | 6,150.00 | 6,150.00 | 179,969 |
| Jun 3, 2024 | 6,200.00 | 6,300.00 | 6,180.00 | 6,260.00 | 6,260.00 | 122,711 |
| May 31, 2024 | 6,110.00 | 6,250.00 | 6,110.00 | 6,210.00 | 6,210.00 | 235,778 |
| May 30, 2024 | 6,220.00 | 6,260.00 | 6,070.00 | 6,110.00 | 6,110.00 | 366,817 |
| May 29, 2024 | 6,310.00 | 6,330.00 | 6,170.00 | 6,260.00 | 6,260.00 | 372,208 |
| May 28, 2024 | 6,360.00 | 6,410.00 | 6,290.00 | 6,310.00 | 6,310.00 | 194,302 |
| May 27, 2024 | 6,370.00 | 6,430.00 | 6,350.00 | 6,410.00 | 6,410.00 | 109,172 |
| May 24, 2024 | 6,380.00 | 6,470.00 | 6,320.00 | 6,380.00 | 6,380.00 | 190,926 |
| May 23, 2024 | 6,450.00 | 6,450.00 | 6,340.00 | 6,440.00 | 6,440.00 | 85,875 |
| May 22, 2024 | 6,370.00 | 6,480.00 | 6,330.00 | 6,440.00 | 6,440.00 | 109,003 |
| May 21, 2024 | 6,580.00 | 6,580.00 | 6,300.00 | 6,360.00 | 6,360.00 | 252,929 |
| May 20, 2024 | 6,540.00 | 6,580.00 | 6,510.00 | 6,540.00 | 6,540.00 | 114,160 |
| May 17, 2024 | 6,520.00 | 6,570.00 | 6,460.00 | 6,480.00 | 6,480.00 | 198,744 |
| May 16, 2024 | 6,560.00 | 6,610.00 | 6,440.00 | 6,450.00 | 6,450.00 | 142,100 |
| May 14, 2024 | 6,500.00 | 6,570.00 | 6,480.00 | 6,510.00 | 6,510.00 | 120,815 |
| May 13, 2024 | 6,560.00 | 6,570.00 | 6,450.00 | 6,480.00 | 6,480.00 | 90,433 |
| May 10, 2024 | 6,590.00 | 6,650.00 | 6,480.00 | 6,500.00 | 6,500.00 | 294,792 |
| May 9, 2024 | 6,580.00 | 6,600.00 | 6,490.00 | 6,510.00 | 6,510.00 | 219,712 |
| May 8, 2024 | 6,460.00 | 6,580.00 | 6,460.00 | 6,580.00 | 6,580.00 | 157,368 |
| May 7, 2024 | 6,590.00 | 6,620.00 | 6,440.00 | 6,500.00 | 6,500.00 | 184,748 |
| May 3, 2024 | 6,560.00 | 6,620.00 | 6,490.00 | 6,530.00 | 6,530.00 | 122,784 |
| May 2, 2024 | 6,590.00 | 6,590.00 | 6,470.00 | 6,530.00 | 6,530.00 | 96,010 |
| Apr 30, 2024 | 6,600.00 | 6,600.00 | 6,520.00 | 6,590.00 | 6,590.00 | 149,040 |
| Apr 29, 2024 | 6,400.00 | 6,600.00 | 6,390.00 | 6,600.00 | 6,600.00 | 249,618 |
| Apr 26, 2024 | 6,390.00 | 6,410.00 | 6,320.00 | 6,370.00 | 6,370.00 | 106,507 |
| Apr 25, 2024 | 6,300.00 | 6,470.00 | 6,300.00 | 6,350.00 | 6,350.00 | 117,851 |
| Apr 24, 2024 | 6,400.00 | 6,440.00 | 6,320.00 | 6,360.00 | 6,360.00 | 84,307 |
| Apr 23, 2024 | 6,370.00 | 6,470.00 | 6,340.00 | 6,340.00 | 6,340.00 | 112,378 |
| Apr 22, 2024 | 6,320.00 | 6,440.00 | 6,320.00 | 6,400.00 | 6,400.00 | 176,867 |
| Apr 19, 2024 | 6,210.00 | 6,340.00 | 6,160.00 | 6,290.00 | 6,290.00 | 152,742 |
| Apr 18, 2024 | 6,200.00 | 6,340.00 | 6,180.00 | 6,240.00 | 6,240.00 | 145,931 |
| Apr 17, 2024 | 6,200.00 | 6,270.00 | 6,150.00 | 6,150.00 | 6,150.00 | 163,569 |
| Apr 16, 2024 | 6,310.00 | 6,350.00 | 6,180.00 | 6,220.00 | 6,220.00 | 234,906 |
| Apr 15, 2024 | 6,250.00 | 6,360.00 | 6,150.00 | 6,360.00 | 6,360.00 | 180,054 |
| Apr 12, 2024 | 6,420.00 | 6,430.00 | 6,270.00 | 6,280.00 | 6,280.00 | 254,943 |
| Apr 11, 2024 | 6,430.00 | 6,450.00 | 6,280.00 | 6,420.00 | 6,420.00 | 187,702 |
| Apr 9, 2024 | 6,500.00 | 6,560.00 | 6,430.00 | 6,430.00 | 6,430.00 | 203,974 |
| Apr 8, 2024 | 6,500.00 | 6,540.00 | 6,420.00 | 6,500.00 | 6,500.00 | 251,078 |
| Apr 5, 2024 | 6,550.00 | 6,560.00 | 6,460.00 | 6,550.00 | 6,550.00 | 188,126 |
| Apr 4, 2024 | 6,590.00 | 6,620.00 | 6,470.00 | 6,560.00 | 6,560.00 | 249,877 |
| Apr 3, 2024 | 6,600.00 | 6,650.00 | 6,510.00 | 6,550.00 | 6,550.00 | 267,505 |
| Apr 2, 2024 | 6,750.00 | 6,760.00 | 6,610.00 | 6,640.00 | 6,640.00 | 425,594 |
| Apr 1, 2024 | 6,770.00 | 6,860.00 | 6,720.00 | 6,790.00 | 6,790.00 | 165,123 |
| Mar 29, 2024 | 6,730.00 | 6,850.00 | 6,710.00 | 6,710.00 | 6,710.00 | 230,925 |
| Mar 28, 2024 | 6,850.00 | 6,930.00 | 6,720.00 | 6,730.00 | 6,730.00 | 506,161 |
| Mar 27, 2024 | 7,050.00 | 7,070.00 | 6,850.00 | 6,870.00 | 6,870.00 | 476,534 |
| Mar 26, 2024 | 7,090.00 | 7,130.00 | 7,020.00 | 7,050.00 | 7,050.00 | 259,467 |
| Mar 25, 2024 | 7,180.00 | 7,220.00 | 7,080.00 | 7,110.00 | 7,110.00 | 201,168 |
| Mar 22, 2024 | 7,180.00 | 7,320.00 | 7,110.00 | 7,190.00 | 7,190.00 | 219,207 |
| Mar 21, 2024 | 7,190.00 | 7,280.00 | 7,150.00 | 7,210.00 | 7,210.00 | 209,453 |
| Mar 20, 2024 | 7,140.00 | 7,180.00 | 7,100.00 | 7,110.00 | 7,110.00 | 162,772 |
| Mar 19, 2024 | 7,160.00 | 7,240.00 | 7,120.00 | 7,120.00 | 7,120.00 | 154,661 |
| Mar 18, 2024 | 7,260.00 | 7,330.00 | 7,180.00 | 7,190.00 | 7,190.00 | 215,614 |
| Mar 15, 2024 | 7,140.00 | 7,340.00 | 7,050.00 | 7,340.00 | 7,340.00 | 333,368 |
| Mar 14, 2024 | 7,120.00 | 7,220.00 | 7,100.00 | 7,180.00 | 7,180.00 | 214,682 |
| Mar 13, 2024 | 7,240.00 | 7,240.00 | 7,100.00 | 7,130.00 | 7,130.00 | 335,252 |
| Mar 12, 2024 | 7,250.00 | 7,300.00 | 7,180.00 | 7,200.00 | 7,200.00 | 203,255 |
| Mar 11, 2024 | 7,200.00 | 7,280.00 | 7,120.00 | 7,260.00 | 7,260.00 | 136,080 |
| Mar 8, 2024 | 7,300.00 | 7,310.00 | 7,170.00 | 7,200.00 | 7,200.00 | 689,217 |
| Mar 7, 2024 | 7,250.00 | 7,300.00 | 7,170.00 | 7,300.00 | 7,300.00 | 270,037 |
| Mar 6, 2024 | 7,320.00 | 7,400.00 | 7,220.00 | 7,300.00 | 7,300.00 | 354,259 |
| Mar 5, 2024 | 7,620.00 | 7,620.00 | 7,300.00 | 7,420.00 | 7,420.00 | 512,485 |
| Mar 4, 2024 | 7,710.00 | 7,840.00 | 7,570.00 | 7,620.00 | 7,620.00 | 384,990 |
| Feb 29, 2024 | 7,900.00 | 7,990.00 | 7,740.00 | 7,740.00 | 7,740.00 | 504,982 |
| Feb 28, 2024 | 7,610.00 | 7,900.00 | 7,550.00 | 7,850.00 | 7,850.00 | 505,117 |
| Feb 27, 2024 | 7,790.00 | 7,790.00 | 7,560.00 | 7,610.00 | 7,610.00 | 410,264 |
| Feb 26, 2024 | 7,800.00 | 7,870.00 | 7,690.00 | 7,800.00 | 7,800.00 | 394,814 |
| Feb 23, 2024 | 7,790.00 | 7,900.00 | 7,740.00 | 7,880.00 | 7,880.00 | 380,685 |
| Feb 22, 2024 | 7,730.00 | 7,870.00 | 7,610.00 | 7,830.00 | 7,830.00 | 373,448 |
| Feb 21, 2024 | 7,680.00 | 7,790.00 | 7,620.00 | 7,690.00 | 7,690.00 | 290,523 |
| Feb 20, 2024 | 7,940.00 | 7,940.00 | 7,690.00 | 7,740.00 | 7,740.00 | 391,422 |
| Feb 19, 2024 | 7,680.00 | 7,930.00 | 7,650.00 | 7,910.00 | 7,910.00 | 533,691 |
| Feb 16, 2024 | 7,520.00 | 7,680.00 | 7,440.00 | 7,670.00 | 7,670.00 | 442,801 |
| Feb 15, 2024 | 7,880.00 | 7,880.00 | 7,510.00 | 7,520.00 | 7,520.00 | 731,886 |
| Feb 14, 2024 | 7,930.00 | 7,980.00 | 7,800.00 | 7,880.00 | 7,880.00 | 518,362 |
| Feb 13, 2024 | 7,990.00 | 8,040.00 | 7,850.00 | 8,020.00 | 8,020.00 | 633,697 |
| Feb 8, 2024 | 8,010.00 | 8,130.00 | 7,880.00 | 7,990.00 | 7,990.00 | 597,301 |
| Feb 7, 2024 | 7,540.00 | 8,010.00 | 7,400.00 | 8,000.00 | 8,000.00 | 2,001,641 |
| Feb 6, 2024 | 8,130.00 | 8,180.00 | 7,840.00 | 7,890.00 | 7,890.00 | 726,403 |
| Feb 5, 2024 | 8,400.00 | 8,430.00 | 7,970.00 | 8,190.00 | 8,190.00 | 1,254,746 |
| Feb 2, 2024 | 7,960.00 | 8,400.00 | 7,920.00 | 8,330.00 | 8,330.00 | 2,285,675 |
| Feb 1, 2024 | 7,450.00 | 7,940.00 | 7,440.00 | 7,890.00 | 7,890.00 | 1,220,940 |
| Jan 31, 2024 | 7,500.00 | 7,510.00 | 7,280.00 | 7,510.00 | 7,510.00 | 351,988 |
| Jan 30, 2024 | 7,450.00 | 7,630.00 | 7,420.00 | 7,500.00 | 7,500.00 | 455,313 |
| Jan 29, 2024 | 7,180.00 | 7,460.00 | 7,080.00 | 7,450.00 | 7,450.00 | 566,463 |
| Jan 26, 2024 | 7,100.00 | 7,190.00 | 7,030.00 | 7,180.00 | 7,180.00 | 249,373 |
| Jan 25, 2024 | 7,110.00 | 7,120.00 | 6,960.00 | 7,120.00 | 7,120.00 | 378,142 |
| Jan 24, 2024 | 7,280.00 | 7,280.00 | 7,080.00 | 7,170.00 | 7,170.00 | 309,411 |
| Jan 23, 2024 | 7,270.00 | 7,290.00 | 7,180.00 | 7,290.00 | 7,290.00 | 296,998 |
| Jan 22, 2024 | 7,390.00 | 7,390.00 | 7,180.00 | 7,270.00 | 7,270.00 | 411,532 |
| Jan 19, 2024 | 7,340.00 | 7,450.00 | 7,290.00 | 7,380.00 | 7,380.00 | 380,557 |
| Jan 18, 2024 | 7,330.00 | 7,350.00 | 7,210.00 | 7,340.00 | 7,340.00 | 296,495 |
| Jan 17, 2024 | 7,500.00 | 7,880.00 | 7,230.00 | 7,300.00 | 7,300.00 | 2,440,234 |
| Jan 16, 2024 | 7,430.00 | 7,560.00 | 7,350.00 | 7,500.00 | 7,500.00 | 556,874 |
| Jan 15, 2024 | 7,250.00 | 7,420.00 | 7,150.00 | 7,420.00 | 7,420.00 | 392,730 |
| Jan 12, 2024 | 7,340.00 | 7,340.00 | 7,180.00 | 7,250.00 | 7,250.00 | 386,219 |
| Jan 11, 2024 | 7,300.00 | 7,390.00 | 7,250.00 | 7,340.00 | 7,340.00 | 348,032 |
| Jan 10, 2024 | 7,440.00 | 7,440.00 | 7,290.00 | 7,330.00 | 7,330.00 | 347,846 |
| Jan 9, 2024 | 7,400.00 | 7,470.00 | 7,280.00 | 7,390.00 | 7,390.00 | 404,454 |
| Jan 8, 2024 | 7,400.00 | 7,450.00 | 7,300.00 | 7,380.00 | 7,380.00 | 269,929 |
| Jan 5, 2024 | 7,640.00 | 7,650.00 | 7,310.00 | 7,400.00 | 7,400.00 | 741,863 |
| Jan 4, 2024 | 7,690.00 | 7,730.00 | 7,550.00 | 7,630.00 | 7,630.00 | 586,115 |
| Jan 3, 2024 | 7,880.00 | 7,930.00 | 7,620.00 | 7,720.00 | 7,720.00 | 856,973 |
| Jan 2, 2024 | 7,780.00 | 8,010.00 | 7,720.00 | 7,950.00 | 7,950.00 | 810,524 |
| Dec 28, 2023 | 7,900.00 | 7,900.00 | 7,640.00 | 7,770.00 | 7,770.00 | 1,057,484 |
| Dec 27, 2023 | 120.00 Dividend | |||||
| Dec 27, 2023 | 8,280.00 | 8,410.00 | 7,700.00 | 7,890.00 | 7,890.00 | 2,888,013 |
| Dec 26, 2023 | 7,750.00 | 8,410.00 | 7,750.00 | 8,010.00 | 7,890.00 | 4,832,000 |
| Dec 22, 2023 | 7,800.00 | 7,900.00 | 7,520.00 | 7,710.00 | 7,594.49 | 3,150,795 |
| Dec 21, 2023 | 9,230.00 | 9,600.00 | 7,750.00 | 7,870.00 | 7,752.10 | 17,249,220 |
| Dec 20, 2023 | 7,720.00 | 9,720.00 | 7,650.00 | 8,800.00 | 8,668.17 | 46,128,020 |
| Dec 19, 2023 | 7,400.00 | 8,520.00 | 7,110.00 | 7,990.00 | 7,870.30 | 26,439,290 |
| Dec 18, 2023 | 7,150.00 | 7,150.00 | 6,940.00 | 7,000.00 | 6,895.13 | 322,323 |
| Dec 15, 2023 | 7,070.00 | 7,110.00 | 6,990.00 | 7,090.00 | 6,983.78 | 317,655 |
| Dec 14, 2023 | 7,180.00 | 7,230.00 | 6,960.00 | 7,060.00 | 6,954.23 | 677,607 |
| Dec 13, 2023 | 7,200.00 | 7,200.00 | 7,070.00 | 7,140.00 | 7,033.03 | 240,361 |
| Dec 12, 2023 | 7,190.00 | 7,290.00 | 7,100.00 | 7,190.00 | 7,082.28 | 278,024 |
Related Tickers
004410.KS Seoul Food Industrial.Co.,Ltd
149.00
+0.68%
003925.KS Namyang Dairy Products Co., Ltd
37,200.00
-1.20%
001685.KS Daesang Corporation
16,730.00
+0.60%
007310.KS Ottogi Corporation
410,000.00
+0.61%
007540.KS Sempio Company
38,200.00
+1.06%
003680.KS Hansung Enterprise Co.,Ltd
4,860.00
-1.82%
003960.KS Sajodaerim Corporation
40,500.00
+0.37%
006980.KS Woosung Co., Ltd.
14,800.00
-1.92%
004970.KS Silla Co.,Ltd
9,610.00
+2.89%
003310.KQ Daejoo Inc.
1,444.00
0.00%