At close: 3:30:19 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 11, 2024 | 2,855.00 | 2,935.00 | 2,845.00 | 2,935.00 | 2,935.00 | 8,078 |
| Dec 10, 2024 | 2,780.00 | 2,855.00 | 2,775.00 | 2,850.00 | 2,850.00 | 11,111 |
| Dec 9, 2024 | 2,810.00 | 2,885.00 | 2,740.00 | 2,775.00 | 2,775.00 | 31,554 |
| Dec 6, 2024 | 2,910.00 | 2,920.00 | 2,850.00 | 2,880.00 | 2,880.00 | 22,450 |
| Dec 5, 2024 | 2,955.00 | 2,970.00 | 2,840.00 | 2,920.00 | 2,920.00 | 13,973 |
| Dec 4, 2024 | 2,960.00 | 2,975.00 | 2,905.00 | 2,950.00 | 2,950.00 | 20,566 |
| Dec 3, 2024 | 2,925.00 | 2,965.00 | 2,900.00 | 2,965.00 | 2,965.00 | 24,287 |
| Dec 2, 2024 | 2,925.00 | 2,935.00 | 2,880.00 | 2,900.00 | 2,900.00 | 14,735 |
| Nov 29, 2024 | 2,935.00 | 2,935.00 | 2,900.00 | 2,925.00 | 2,925.00 | 4,302 |
| Nov 28, 2024 | 2,940.00 | 2,950.00 | 2,925.00 | 2,935.00 | 2,935.00 | 4,239 |
| Nov 27, 2024 | 2,925.00 | 2,940.00 | 2,900.00 | 2,935.00 | 2,935.00 | 7,214 |
| Nov 26, 2024 | 2,935.00 | 2,940.00 | 2,900.00 | 2,920.00 | 2,920.00 | 2,890 |
| Nov 25, 2024 | 2,920.00 | 2,940.00 | 2,895.00 | 2,930.00 | 2,930.00 | 10,986 |
| Nov 22, 2024 | 2,920.00 | 2,940.00 | 2,915.00 | 2,920.00 | 2,920.00 | 2,387 |
| Nov 21, 2024 | 2,880.00 | 2,940.00 | 2,880.00 | 2,920.00 | 2,920.00 | 9,593 |
| Nov 20, 2024 | 2,855.00 | 2,905.00 | 2,850.00 | 2,875.00 | 2,875.00 | 14,201 |
| Nov 19, 2024 | 2,860.00 | 2,865.00 | 2,825.00 | 2,850.00 | 2,850.00 | 10,177 |
| Nov 18, 2024 | 2,860.00 | 2,875.00 | 2,700.00 | 2,865.00 | 2,865.00 | 24,007 |
| Nov 15, 2024 | 2,850.00 | 2,890.00 | 2,840.00 | 2,860.00 | 2,860.00 | 9,266 |
| Nov 14, 2024 | 2,860.00 | 2,860.00 | 2,800.00 | 2,850.00 | 2,850.00 | 18,938 |
| Nov 13, 2024 | 2,875.00 | 2,895.00 | 2,805.00 | 2,855.00 | 2,855.00 | 12,403 |
| Nov 12, 2024 | 2,910.00 | 2,920.00 | 2,825.00 | 2,870.00 | 2,870.00 | 40,756 |
| Nov 11, 2024 | 2,920.00 | 2,945.00 | 2,905.00 | 2,905.00 | 2,905.00 | 15,193 |
| Nov 8, 2024 | 2,950.00 | 2,960.00 | 2,930.00 | 2,940.00 | 2,940.00 | 16,403 |
| Nov 7, 2024 | 2,960.00 | 2,960.00 | 2,920.00 | 2,945.00 | 2,945.00 | 11,459 |
| Nov 6, 2024 | 2,955.00 | 2,955.00 | 2,930.00 | 2,955.00 | 2,955.00 | 12,695 |
| Nov 5, 2024 | 2,935.00 | 2,960.00 | 2,920.00 | 2,950.00 | 2,950.00 | 14,766 |
| Nov 4, 2024 | 2,920.00 | 2,990.00 | 2,905.00 | 2,930.00 | 2,930.00 | 32,301 |
| Nov 1, 2024 | 2,930.00 | 2,960.00 | 2,890.00 | 2,920.00 | 2,920.00 | 10,069 |
| Oct 31, 2024 | 2,940.00 | 2,950.00 | 2,895.00 | 2,930.00 | 2,930.00 | 35,909 |
| Oct 30, 2024 | 2,970.00 | 2,970.00 | 2,930.00 | 2,935.00 | 2,935.00 | 29,084 |
| Oct 29, 2024 | 2,965.00 | 2,990.00 | 2,925.00 | 2,970.00 | 2,970.00 | 48,088 |
| Oct 28, 2024 | 2,970.00 | 2,995.00 | 2,920.00 | 2,960.00 | 2,960.00 | 15,734 |
| Oct 25, 2024 | 2,940.00 | 3,005.00 | 2,940.00 | 2,970.00 | 2,970.00 | 40,429 |
| Oct 24, 2024 | 2,980.00 | 2,980.00 | 2,930.00 | 2,940.00 | 2,940.00 | 6,713 |
| Oct 23, 2024 | 2,970.00 | 2,975.00 | 2,955.00 | 2,975.00 | 2,975.00 | 15,236 |
| Oct 22, 2024 | 2,980.00 | 2,995.00 | 2,925.00 | 2,970.00 | 2,970.00 | 19,595 |
| Oct 21, 2024 | 2,990.00 | 3,030.00 | 2,970.00 | 2,980.00 | 2,980.00 | 10,887 |
| Oct 18, 2024 | 2,985.00 | 2,995.00 | 2,970.00 | 2,985.00 | 2,985.00 | 10,936 |
| Oct 17, 2024 | 2,980.00 | 2,990.00 | 2,935.00 | 2,980.00 | 2,980.00 | 6,835 |
| Oct 16, 2024 | 2,965.00 | 2,985.00 | 2,950.00 | 2,980.00 | 2,980.00 | 8,059 |
| Oct 15, 2024 | 2,935.00 | 2,975.00 | 2,935.00 | 2,970.00 | 2,970.00 | 5,994 |
| Oct 14, 2024 | 2,925.00 | 2,995.00 | 2,920.00 | 2,945.00 | 2,945.00 | 16,652 |
| Oct 11, 2024 | 2,925.00 | 2,970.00 | 2,905.00 | 2,920.00 | 2,920.00 | 49,662 |
| Oct 10, 2024 | 2,940.00 | 2,965.00 | 2,900.00 | 2,920.00 | 2,920.00 | 98,013 |
| Oct 8, 2024 | 2,935.00 | 2,955.00 | 2,900.00 | 2,905.00 | 2,905.00 | 11,677 |
| Oct 7, 2024 | 2,885.00 | 2,965.00 | 2,885.00 | 2,935.00 | 2,935.00 | 11,739 |
| Oct 4, 2024 | 2,895.00 | 2,960.00 | 2,885.00 | 2,885.00 | 2,885.00 | 26,136 |
| Oct 2, 2024 | 2,900.00 | 2,940.00 | 2,860.00 | 2,900.00 | 2,900.00 | 22,168 |
| Sep 30, 2024 | 2,925.00 | 2,925.00 | 2,900.00 | 2,900.00 | 2,900.00 | 6,910 |
| Sep 27, 2024 | 2,905.00 | 2,930.00 | 2,890.00 | 2,925.00 | 2,925.00 | 47,981 |
| Sep 26, 2024 | 2,885.00 | 2,930.00 | 2,845.00 | 2,905.00 | 2,905.00 | 25,448 |
| Sep 25, 2024 | 2,900.00 | 2,900.00 | 2,850.00 | 2,855.00 | 2,855.00 | 21,022 |
| Sep 24, 2024 | 2,900.00 | 2,910.00 | 2,885.00 | 2,895.00 | 2,895.00 | 11,155 |
| Sep 23, 2024 | 2,910.00 | 2,910.00 | 2,865.00 | 2,905.00 | 2,905.00 | 33,897 |
| Sep 20, 2024 | 2,920.00 | 2,940.00 | 2,875.00 | 2,910.00 | 2,910.00 | 75,855 |
| Sep 19, 2024 | 2,915.00 | 2,930.00 | 2,890.00 | 2,915.00 | 2,915.00 | 16,062 |
| Sep 13, 2024 | 2,840.00 | 2,940.00 | 2,815.00 | 2,910.00 | 2,910.00 | 28,332 |
| Sep 12, 2024 | 2,810.00 | 2,845.00 | 2,775.00 | 2,840.00 | 2,840.00 | 59,308 |
| Sep 11, 2024 | 2,865.00 | 2,915.00 | 2,795.00 | 2,795.00 | 2,795.00 | 87,582 |
| Sep 10, 2024 | 2,920.00 | 2,930.00 | 2,840.00 | 2,865.00 | 2,865.00 | 135,061 |
| Sep 9, 2024 | 2,920.00 | 2,930.00 | 2,845.00 | 2,930.00 | 2,930.00 | 161,882 |
| Sep 6, 2024 | 3,005.00 | 3,005.00 | 2,880.00 | 2,950.00 | 2,950.00 | 169,861 |
| Sep 5, 2024 | 3,030.00 | 3,055.00 | 2,965.00 | 2,995.00 | 2,995.00 | 17,728 |
| Sep 4, 2024 | 3,065.00 | 3,095.00 | 3,020.00 | 3,020.00 | 3,020.00 | 9,350 |
| Sep 3, 2024 | 3,065.00 | 3,095.00 | 3,040.00 | 3,065.00 | 3,065.00 | 21,486 |
| Sep 2, 2024 | 3,090.00 | 3,090.00 | 3,035.00 | 3,065.00 | 3,065.00 | 27,873 |
| Aug 30, 2024 | 3,105.00 | 3,130.00 | 3,055.00 | 3,095.00 | 3,095.00 | 26,730 |
| Aug 29, 2024 | 3,105.00 | 3,150.00 | 3,080.00 | 3,100.00 | 3,100.00 | 5,966 |
| Aug 28, 2024 | 3,180.00 | 3,180.00 | 3,105.00 | 3,105.00 | 3,105.00 | 6,337 |
| Aug 27, 2024 | 3,180.00 | 3,180.00 | 3,095.00 | 3,170.00 | 3,170.00 | 9,234 |
| Aug 26, 2024 | 3,150.00 | 3,180.00 | 3,140.00 | 3,175.00 | 3,175.00 | 6,742 |
| Aug 23, 2024 | 3,115.00 | 3,155.00 | 3,080.00 | 3,150.00 | 3,150.00 | 25,664 |
| Aug 22, 2024 | 3,130.00 | 3,135.00 | 3,090.00 | 3,120.00 | 3,120.00 | 1,729 |
| Aug 21, 2024 | 3,110.00 | 3,140.00 | 3,080.00 | 3,130.00 | 3,130.00 | 10,208 |
| Aug 20, 2024 | 3,095.00 | 3,120.00 | 3,070.00 | 3,115.00 | 3,115.00 | 10,813 |
| Aug 19, 2024 | 3,065.00 | 3,090.00 | 3,040.00 | 3,090.00 | 3,090.00 | 7,011 |
| Aug 16, 2024 | 3,090.00 | 3,100.00 | 3,020.00 | 3,060.00 | 3,060.00 | 9,860 |
| Aug 14, 2024 | 3,090.00 | 3,105.00 | 3,045.00 | 3,085.00 | 3,085.00 | 21,622 |
| Aug 13, 2024 | 3,070.00 | 3,090.00 | 3,040.00 | 3,090.00 | 3,090.00 | 21,456 |
| Aug 12, 2024 | 3,070.00 | 3,100.00 | 3,040.00 | 3,065.00 | 3,065.00 | 33,726 |
| Aug 9, 2024 | 3,050.00 | 3,105.00 | 3,025.00 | 3,065.00 | 3,065.00 | 33,008 |
| Aug 8, 2024 | 3,020.00 | 3,045.00 | 2,945.00 | 3,045.00 | 3,045.00 | 23,348 |
| Aug 7, 2024 | 2,975.00 | 3,030.00 | 2,965.00 | 3,020.00 | 3,020.00 | 12,402 |
| Aug 6, 2024 | 2,920.00 | 3,025.00 | 2,920.00 | 2,970.00 | 2,970.00 | 26,253 |
| Aug 5, 2024 | 3,030.00 | 3,030.00 | 2,815.00 | 2,910.00 | 2,910.00 | 32,322 |
| Aug 2, 2024 | 3,115.00 | 3,120.00 | 3,015.00 | 3,050.00 | 3,050.00 | 56,268 |
| Aug 1, 2024 | 3,080.00 | 3,130.00 | 3,080.00 | 3,125.00 | 3,125.00 | 21,074 |
| Jul 31, 2024 | 3,065.00 | 3,080.00 | 3,055.00 | 3,075.00 | 3,075.00 | 6,991 |
| Jul 30, 2024 | 3,075.00 | 3,080.00 | 3,045.00 | 3,070.00 | 3,070.00 | 7,188 |
| Jul 29, 2024 | 3,050.00 | 3,085.00 | 3,030.00 | 3,070.00 | 3,070.00 | 6,639 |
| Jul 26, 2024 | 3,025.00 | 3,065.00 | 3,020.00 | 3,045.00 | 3,045.00 | 15,258 |
| Jul 25, 2024 | 3,055.00 | 3,065.00 | 3,000.00 | 3,020.00 | 3,020.00 | 11,415 |
| Jul 24, 2024 | 3,065.00 | 3,070.00 | 3,020.00 | 3,060.00 | 3,060.00 | 6,535 |
| Jul 23, 2024 | 3,065.00 | 3,065.00 | 3,025.00 | 3,060.00 | 3,060.00 | 13,806 |
| Jul 22, 2024 | 3,050.00 | 3,100.00 | 3,010.00 | 3,045.00 | 3,045.00 | 17,671 |
| Jul 19, 2024 | 3,080.00 | 3,085.00 | 3,030.00 | 3,055.00 | 3,055.00 | 6,113 |
| Jul 18, 2024 | 3,100.00 | 3,100.00 | 3,000.00 | 3,080.00 | 3,080.00 | 18,245 |
| Jul 17, 2024 | 3,100.00 | 3,125.00 | 3,060.00 | 3,095.00 | 3,095.00 | 7,998 |
| Jul 16, 2024 | 3,075.00 | 3,120.00 | 3,070.00 | 3,095.00 | 3,095.00 | 10,452 |
| Jul 15, 2024 | 3,030.00 | 3,080.00 | 3,030.00 | 3,075.00 | 3,075.00 | 11,901 |
| Jul 12, 2024 | 3,035.00 | 3,085.00 | 3,005.00 | 3,030.00 | 3,030.00 | 20,747 |
| Jul 11, 2024 | 3,000.00 | 3,050.00 | 3,000.00 | 3,040.00 | 3,040.00 | 30,098 |
| Jul 10, 2024 | 2,980.00 | 3,025.00 | 2,945.00 | 2,995.00 | 2,995.00 | 10,498 |
| Jul 9, 2024 | 2,985.00 | 3,040.00 | 2,960.00 | 2,970.00 | 2,970.00 | 14,235 |
| Jul 8, 2024 | 2,990.00 | 3,010.00 | 2,960.00 | 2,985.00 | 2,985.00 | 10,072 |
| Jul 5, 2024 | 2,985.00 | 3,000.00 | 2,970.00 | 2,985.00 | 2,985.00 | 5,218 |
| Jul 4, 2024 | 2,975.00 | 3,010.00 | 2,950.00 | 2,980.00 | 2,980.00 | 24,785 |
| Jul 3, 2024 | 2,970.00 | 2,975.00 | 2,935.00 | 2,975.00 | 2,975.00 | 11,885 |
| Jul 2, 2024 | 2,965.00 | 2,965.00 | 2,935.00 | 2,965.00 | 2,965.00 | 8,363 |
| Jul 1, 2024 | 2,975.00 | 3,010.00 | 2,925.00 | 2,975.00 | 2,975.00 | 13,139 |
| Jun 28, 2024 | 2,940.00 | 2,985.00 | 2,940.00 | 2,975.00 | 2,975.00 | 3,755 |
| Jun 27, 2024 | 2,960.00 | 2,960.00 | 2,915.00 | 2,945.00 | 2,945.00 | 2,378 |
| Jun 26, 2024 | 2,960.00 | 2,975.00 | 2,850.00 | 2,960.00 | 2,960.00 | 14,917 |
| Jun 25, 2024 | 2,935.00 | 2,970.00 | 2,900.00 | 2,965.00 | 2,965.00 | 17,115 |
| Jun 24, 2024 | 2,945.00 | 2,960.00 | 2,895.00 | 2,940.00 | 2,940.00 | 18,853 |
| Jun 21, 2024 | 2,930.00 | 2,960.00 | 2,895.00 | 2,940.00 | 2,940.00 | 9,686 |
| Jun 20, 2024 | 2,890.00 | 3,010.00 | 2,880.00 | 2,935.00 | 2,935.00 | 57,289 |
| Jun 19, 2024 | 2,890.00 | 2,890.00 | 2,855.00 | 2,890.00 | 2,890.00 | 10,184 |
| Jun 18, 2024 | 2,875.00 | 2,885.00 | 2,850.00 | 2,885.00 | 2,885.00 | 12,366 |
| Jun 17, 2024 | 2,895.00 | 2,895.00 | 2,860.00 | 2,880.00 | 2,880.00 | 6,343 |
| Jun 14, 2024 | 2,885.00 | 2,935.00 | 2,870.00 | 2,895.00 | 2,895.00 | 18,622 |
| Jun 13, 2024 | 2,890.00 | 2,910.00 | 2,850.00 | 2,885.00 | 2,885.00 | 23,327 |
| Jun 12, 2024 | 2,895.00 | 2,895.00 | 2,870.00 | 2,890.00 | 2,890.00 | 4,912 |
| Jun 11, 2024 | 2,890.00 | 2,910.00 | 2,865.00 | 2,890.00 | 2,890.00 | 9,048 |
| Jun 10, 2024 | 2,890.00 | 2,945.00 | 2,860.00 | 2,885.00 | 2,885.00 | 11,647 |
| Jun 7, 2024 | 2,890.00 | 2,895.00 | 2,875.00 | 2,895.00 | 2,895.00 | 2,876 |
| Jun 5, 2024 | 2,900.00 | 2,900.00 | 2,875.00 | 2,890.00 | 2,890.00 | 5,394 |
| Jun 4, 2024 | 2,890.00 | 2,900.00 | 2,875.00 | 2,895.00 | 2,895.00 | 4,258 |
| Jun 3, 2024 | 2,875.00 | 2,900.00 | 2,875.00 | 2,885.00 | 2,885.00 | 5,119 |
| May 31, 2024 | 2,885.00 | 2,905.00 | 2,855.00 | 2,890.00 | 2,890.00 | 4,911 |
| May 30, 2024 | 2,880.00 | 2,895.00 | 2,860.00 | 2,885.00 | 2,885.00 | 5,728 |
| May 29, 2024 | 2,900.00 | 2,900.00 | 2,870.00 | 2,885.00 | 2,885.00 | 14,039 |
| May 28, 2024 | 2,895.00 | 2,945.00 | 2,895.00 | 2,915.00 | 2,915.00 | 14,333 |
| May 27, 2024 | 2,915.00 | 2,920.00 | 2,875.00 | 2,895.00 | 2,895.00 | 5,759 |
| May 24, 2024 | 2,890.00 | 2,935.00 | 2,885.00 | 2,915.00 | 2,915.00 | 10,750 |
| May 23, 2024 | 2,930.00 | 2,935.00 | 2,890.00 | 2,935.00 | 2,935.00 | 15,357 |
| May 22, 2024 | 2,940.00 | 2,940.00 | 2,920.00 | 2,930.00 | 2,930.00 | 5,263 |
| May 21, 2024 | 2,930.00 | 2,940.00 | 2,915.00 | 2,940.00 | 2,940.00 | 8,543 |
| May 20, 2024 | 2,920.00 | 2,940.00 | 2,915.00 | 2,935.00 | 2,935.00 | 6,256 |
| May 17, 2024 | 2,905.00 | 2,925.00 | 2,870.00 | 2,910.00 | 2,910.00 | 15,447 |
| May 16, 2024 | 2,910.00 | 2,940.00 | 2,905.00 | 2,915.00 | 2,915.00 | 11,766 |
| May 14, 2024 | 2,895.00 | 2,905.00 | 2,895.00 | 2,905.00 | 2,905.00 | 6,433 |
| May 13, 2024 | 2,895.00 | 2,905.00 | 2,890.00 | 2,900.00 | 2,900.00 | 5,259 |
| May 10, 2024 | 2,865.00 | 2,915.00 | 2,865.00 | 2,895.00 | 2,895.00 | 15,440 |
| May 9, 2024 | 2,870.00 | 2,870.00 | 2,845.00 | 2,865.00 | 2,865.00 | 7,669 |
| May 8, 2024 | 2,845.00 | 2,880.00 | 2,840.00 | 2,865.00 | 2,865.00 | 21,910 |
| May 7, 2024 | 2,845.00 | 2,865.00 | 2,820.00 | 2,845.00 | 2,845.00 | 7,320 |
| May 3, 2024 | 2,850.00 | 2,855.00 | 2,830.00 | 2,840.00 | 2,840.00 | 2,636 |
| May 2, 2024 | 2,840.00 | 2,855.00 | 2,820.00 | 2,850.00 | 2,850.00 | 8,596 |
| Apr 30, 2024 | 2,840.00 | 2,875.00 | 2,820.00 | 2,835.00 | 2,835.00 | 12,953 |
| Apr 29, 2024 | 2,810.00 | 2,865.00 | 2,805.00 | 2,845.00 | 2,845.00 | 19,290 |
| Apr 26, 2024 | 2,800.00 | 2,865.00 | 2,800.00 | 2,805.00 | 2,805.00 | 12,644 |
| Apr 25, 2024 | 2,790.00 | 2,810.00 | 2,770.00 | 2,805.00 | 2,805.00 | 6,395 |
| Apr 24, 2024 | 2,820.00 | 2,820.00 | 2,780.00 | 2,790.00 | 2,790.00 | 4,166 |
| Apr 23, 2024 | 2,780.00 | 2,870.00 | 2,760.00 | 2,780.00 | 2,780.00 | 8,283 |
| Apr 22, 2024 | 2,740.00 | 2,790.00 | 2,730.00 | 2,780.00 | 2,780.00 | 13,114 |
| Apr 19, 2024 | 2,765.00 | 2,790.00 | 2,695.00 | 2,745.00 | 2,745.00 | 12,835 |
| Apr 18, 2024 | 2,725.00 | 2,765.00 | 2,690.00 | 2,765.00 | 2,765.00 | 4,618 |
| Apr 17, 2024 | 2,725.00 | 2,740.00 | 2,705.00 | 2,725.00 | 2,725.00 | 3,423 |
| Apr 16, 2024 | 2,735.00 | 2,735.00 | 2,715.00 | 2,720.00 | 2,720.00 | 1,547 |
| Apr 15, 2024 | 2,725.00 | 2,795.00 | 2,700.00 | 2,740.00 | 2,740.00 | 9,050 |
| Apr 12, 2024 | 2,715.00 | 2,790.00 | 2,700.00 | 2,740.00 | 2,740.00 | 10,957 |
| Apr 11, 2024 | 2,705.00 | 2,740.00 | 2,680.00 | 2,740.00 | 2,740.00 | 10,109 |
| Apr 9, 2024 | 2,730.00 | 2,765.00 | 2,710.00 | 2,740.00 | 2,740.00 | 5,665 |
| Apr 8, 2024 | 2,725.00 | 2,740.00 | 2,695.00 | 2,730.00 | 2,730.00 | 8,585 |
| Apr 5, 2024 | 2,710.00 | 2,775.00 | 2,675.00 | 2,740.00 | 2,740.00 | 18,110 |
| Apr 4, 2024 | 2,730.00 | 2,755.00 | 2,690.00 | 2,720.00 | 2,720.00 | 21,477 |
| Apr 3, 2024 | 2,765.00 | 2,765.00 | 2,685.00 | 2,725.00 | 2,725.00 | 17,042 |
| Apr 2, 2024 | 2,780.00 | 2,780.00 | 2,745.00 | 2,760.00 | 2,760.00 | 9,637 |
| Apr 1, 2024 | 2,785.00 | 2,795.00 | 2,755.00 | 2,780.00 | 2,780.00 | 7,476 |
| Mar 29, 2024 | 2,800.00 | 2,880.00 | 2,755.00 | 2,780.00 | 2,780.00 | 32,997 |
| Mar 28, 2024 | 2,795.00 | 2,840.00 | 2,760.00 | 2,805.00 | 2,805.00 | 12,071 |
| Mar 27, 2024 | 2,795.00 | 2,800.00 | 2,760.00 | 2,795.00 | 2,795.00 | 5,831 |
| Mar 26, 2024 | 2,810.00 | 2,845.00 | 2,750.00 | 2,795.00 | 2,795.00 | 13,023 |
| Mar 25, 2024 | 2,840.00 | 2,845.00 | 2,785.00 | 2,805.00 | 2,805.00 | 17,022 |
| Mar 22, 2024 | 2,840.00 | 2,890.00 | 2,805.00 | 2,835.00 | 2,835.00 | 15,146 |
| Mar 21, 2024 | 2,805.00 | 2,895.00 | 2,805.00 | 2,845.00 | 2,845.00 | 31,295 |
| Mar 20, 2024 | 2,780.00 | 2,835.00 | 2,770.00 | 2,825.00 | 2,825.00 | 27,356 |
| Mar 19, 2024 | 2,775.00 | 2,840.00 | 2,730.00 | 2,795.00 | 2,795.00 | 36,952 |
| Mar 18, 2024 | 2,815.00 | 2,860.00 | 2,750.00 | 2,770.00 | 2,770.00 | 16,770 |
| Mar 15, 2024 | 2,795.00 | 2,900.00 | 2,760.00 | 2,815.00 | 2,815.00 | 40,326 |
| Mar 14, 2024 | 2,770.00 | 2,805.00 | 2,730.00 | 2,800.00 | 2,800.00 | 21,266 |
| Mar 13, 2024 | 2,725.00 | 2,780.00 | 2,710.00 | 2,780.00 | 2,780.00 | 26,986 |
| Mar 12, 2024 | 2,650.00 | 2,760.00 | 2,650.00 | 2,730.00 | 2,730.00 | 64,048 |
| Mar 11, 2024 | 2,650.00 | 2,650.00 | 2,600.00 | 2,645.00 | 2,645.00 | 18,978 |
| Mar 8, 2024 | 2,685.00 | 2,685.00 | 2,640.00 | 2,650.00 | 2,650.00 | 8,770 |
| Mar 7, 2024 | 2,695.00 | 2,695.00 | 2,660.00 | 2,680.00 | 2,680.00 | 7,658 |
| Mar 6, 2024 | 2,725.00 | 2,775.00 | 2,670.00 | 2,690.00 | 2,690.00 | 35,584 |
| Mar 5, 2024 | 2,750.00 | 2,795.00 | 2,725.00 | 2,735.00 | 2,735.00 | 4,725 |
| Mar 4, 2024 | 2,730.00 | 2,795.00 | 2,715.00 | 2,760.00 | 2,760.00 | 8,339 |
| Feb 29, 2024 | 2,720.00 | 2,795.00 | 2,715.00 | 2,740.00 | 2,740.00 | 41,937 |
| Feb 28, 2024 | 2,675.00 | 2,780.00 | 2,650.00 | 2,730.00 | 2,730.00 | 29,354 |
| Feb 27, 2024 | 2,695.00 | 2,700.00 | 2,675.00 | 2,680.00 | 2,680.00 | 4,347 |
| Feb 26, 2024 | 2,695.00 | 2,730.00 | 2,645.00 | 2,690.00 | 2,690.00 | 25,384 |
| Feb 23, 2024 | 2,710.00 | 2,745.00 | 2,700.00 | 2,725.00 | 2,725.00 | 17,097 |
| Feb 22, 2024 | 2,765.00 | 2,765.00 | 2,695.00 | 2,710.00 | 2,710.00 | 11,766 |
| Feb 21, 2024 | 2,775.00 | 2,790.00 | 2,725.00 | 2,755.00 | 2,755.00 | 5,434 |
| Feb 20, 2024 | 2,820.00 | 2,820.00 | 2,755.00 | 2,770.00 | 2,770.00 | 13,797 |
| Feb 19, 2024 | 2,780.00 | 2,815.00 | 2,765.00 | 2,810.00 | 2,810.00 | 22,874 |
| Feb 16, 2024 | 2,760.00 | 2,785.00 | 2,720.00 | 2,785.00 | 2,785.00 | 20,637 |
| Feb 15, 2024 | 2,770.00 | 2,770.00 | 2,660.00 | 2,755.00 | 2,755.00 | 18,106 |
| Feb 14, 2024 | 2,750.00 | 2,770.00 | 2,730.00 | 2,770.00 | 2,770.00 | 4,277 |
| Feb 13, 2024 | 2,760.00 | 2,770.00 | 2,710.00 | 2,765.00 | 2,765.00 | 10,023 |
| Feb 8, 2024 | 2,735.00 | 2,765.00 | 2,630.00 | 2,760.00 | 2,760.00 | 23,081 |
| Feb 7, 2024 | 2,690.00 | 2,745.00 | 2,580.00 | 2,730.00 | 2,730.00 | 18,070 |
| Feb 6, 2024 | 2,705.00 | 2,730.00 | 2,635.00 | 2,695.00 | 2,695.00 | 16,079 |
| Feb 5, 2024 | 2,690.00 | 2,745.00 | 2,635.00 | 2,705.00 | 2,705.00 | 21,769 |
| Feb 2, 2024 | 2,605.00 | 2,685.00 | 2,530.00 | 2,670.00 | 2,670.00 | 26,785 |
| Feb 1, 2024 | 2,510.00 | 2,625.00 | 2,495.00 | 2,615.00 | 2,615.00 | 37,028 |
| Jan 31, 2024 | 2,495.00 | 2,535.00 | 2,485.00 | 2,515.00 | 2,515.00 | 8,151 |
| Jan 30, 2024 | 2,490.00 | 2,520.00 | 2,480.00 | 2,500.00 | 2,500.00 | 12,131 |
| Jan 29, 2024 | 2,475.00 | 2,550.00 | 2,440.00 | 2,500.00 | 2,500.00 | 62,041 |
| Jan 26, 2024 | 2,460.00 | 2,545.00 | 2,455.00 | 2,485.00 | 2,485.00 | 32,776 |
| Jan 25, 2024 | 2,465.00 | 2,500.00 | 2,405.00 | 2,460.00 | 2,460.00 | 27,434 |
| Jan 24, 2024 | 2,485.00 | 2,530.00 | 2,440.00 | 2,455.00 | 2,455.00 | 48,957 |
| Jan 23, 2024 | 2,485.00 | 2,550.00 | 2,485.00 | 2,485.00 | 2,485.00 | 6,766 |
| Jan 22, 2024 | 2,475.00 | 2,635.00 | 2,475.00 | 2,495.00 | 2,495.00 | 8,290 |
| Jan 19, 2024 | 2,490.00 | 2,585.00 | 2,480.00 | 2,495.00 | 2,495.00 | 31,015 |
| Jan 18, 2024 | 2,445.00 | 2,495.00 | 2,445.00 | 2,495.00 | 2,495.00 | 2,084 |
| Jan 17, 2024 | 2,515.00 | 2,515.00 | 2,450.00 | 2,475.00 | 2,475.00 | 24,499 |
| Jan 16, 2024 | 2,525.00 | 2,550.00 | 2,480.00 | 2,520.00 | 2,520.00 | 8,655 |
| Jan 15, 2024 | 2,530.00 | 2,530.00 | 2,485.00 | 2,525.00 | 2,525.00 | 668 |
| Jan 12, 2024 | 2,580.00 | 2,585.00 | 2,505.00 | 2,525.00 | 2,525.00 | 10,127 |
| Jan 11, 2024 | 2,490.00 | 2,910.00 | 2,485.00 | 2,590.00 | 2,590.00 | 239,536 |
| Jan 10, 2024 | 2,470.00 | 2,495.00 | 2,450.00 | 2,485.00 | 2,485.00 | 3,257 |
| Jan 9, 2024 | 2,455.00 | 2,520.00 | 2,450.00 | 2,485.00 | 2,485.00 | 3,939 |
| Jan 8, 2024 | 2,500.00 | 2,510.00 | 2,445.00 | 2,445.00 | 2,445.00 | 2,517 |
| Jan 5, 2024 | 2,495.00 | 2,510.00 | 2,480.00 | 2,505.00 | 2,505.00 | 4,492 |
| Jan 4, 2024 | 2,520.00 | 2,520.00 | 2,475.00 | 2,490.00 | 2,490.00 | 4,509 |
| Jan 3, 2024 | 2,580.00 | 2,585.00 | 2,505.00 | 2,510.00 | 2,510.00 | 10,690 |
| Jan 2, 2024 | 2,600.00 | 2,600.00 | 2,555.00 | 2,590.00 | 2,590.00 | 3,139 |
| Dec 28, 2023 | 2,610.00 | 2,615.00 | 2,580.00 | 2,600.00 | 2,600.00 | 12,503 |
| Dec 27, 2023 | 230.00 Dividend | |||||
| Dec 27, 2023 | 2,640.00 | 2,640.00 | 2,580.00 | 2,600.00 | 2,600.00 | 6,323 |
| Dec 26, 2023 | 2,655.00 | 2,675.00 | 2,620.00 | 2,675.00 | 2,445.00 | 9,898 |
| Dec 22, 2023 | 2,660.00 | 2,665.00 | 2,645.00 | 2,665.00 | 2,435.86 | 11,959 |
| Dec 21, 2023 | 2,660.00 | 2,665.00 | 2,645.00 | 2,655.00 | 2,426.72 | 1,422 |
| Dec 20, 2023 | 2,645.00 | 2,695.00 | 2,645.00 | 2,660.00 | 2,431.29 | 2,800 |
| Dec 19, 2023 | 2,635.00 | 2,650.00 | 2,630.00 | 2,645.00 | 2,417.58 | 1,769 |
| Dec 18, 2023 | 2,670.00 | 2,670.00 | 2,605.00 | 2,640.00 | 2,413.01 | 4,015 |
| Dec 15, 2023 | 2,650.00 | 2,680.00 | 2,630.00 | 2,665.00 | 2,435.86 | 4,165 |
| Dec 14, 2023 | 2,660.00 | 2,700.00 | 2,645.00 | 2,645.00 | 2,417.58 | 7,388 |
| Dec 13, 2023 | 2,640.00 | 2,725.00 | 2,630.00 | 2,650.00 | 2,422.15 | 4,735 |
| Dec 12, 2023 | 2,670.00 | 2,670.00 | 2,625.00 | 2,660.00 | 2,431.29 | 7,344 |
| Dec 11, 2023 | 2,755.00 | 2,755.00 | 2,580.00 | 2,655.00 | 2,426.72 | 34,153 |
Related Tickers
005940.KS NH Investment & Securities Co., Ltd.
13,770.00
+1.10%
003465.KS Yuhwa Securities co.,ltd.
2,215.00
-0.67%
003547.KS Daishin Securities Co.,Ltd
14,920.00
+1.15%
001270.KS BOOKOOK Securities Co., Ltd.
25,900.00
+1.77%
006805.KS Mirae Asset Securities Co., Ltd.
4,535.00
+1.91%
003530.KS Hanwha Investment & Securities Co., Ltd.
3,685.00
-0.54%
003460.KS Yuhwa Securities co.,ltd.
2,265.00
+0.89%
00680K.KS Mirae Asset Securities Co., Ltd.
3,995.00
+0.76%
001755.KS Hanyang Securities Co. Ltd.
13,070.00
+2.83%
003545.KS Daishin Securities Co.,Ltd
15,620.00
+0.77%