7,620.00
-190.00
(-2.43%)
At close: 3:30:24 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 7,900.00 | 8,150.00 | 7,380.00 | 7,620.00 | 7,620.00 | 264,407 |
| Apr 16, 2025 | 7,930.00 | 7,980.00 | 7,720.00 | 7,810.00 | 7,810.00 | 104,689 |
| Apr 15, 2025 | 7,960.00 | 8,090.00 | 7,880.00 | 7,990.00 | 7,990.00 | 162,305 |
| Apr 14, 2025 | 8,330.00 | 8,330.00 | 8,100.00 | 8,130.00 | 8,130.00 | 141,046 |
| Apr 11, 2025 | 8,410.00 | 8,490.00 | 8,110.00 | 8,270.00 | 8,270.00 | 224,306 |
| Apr 10, 2025 | 8,200.00 | 8,530.00 | 7,830.00 | 8,220.00 | 8,220.00 | 539,300 |
| Apr 9, 2025 | 9,000.00 | 9,000.00 | 7,800.00 | 8,220.00 | 8,220.00 | 1,119,166 |
| Apr 8, 2025 | 7,100.00 | 8,260.00 | 6,940.00 | 8,260.00 | 8,260.00 | 1,397,041 |
| Apr 7, 2025 | 7,340.00 | 7,560.00 | 6,830.00 | 6,930.00 | 6,930.00 | 211,367 |
| Apr 4, 2025 | 6,880.00 | 7,200.00 | 6,880.00 | 7,150.00 | 7,150.00 | 37,575 |
| Apr 3, 2025 | 6,910.00 | 7,030.00 | 6,880.00 | 7,010.00 | 7,010.00 | 18,150 |
| Apr 2, 2025 | 6,960.00 | 7,010.00 | 6,890.00 | 6,970.00 | 6,970.00 | 13,461 |
| Apr 1, 2025 | 6,890.00 | 7,090.00 | 6,890.00 | 7,010.00 | 7,010.00 | 22,387 |
| Mar 31, 2025 | 7,200.00 | 7,230.00 | 6,900.00 | 6,900.00 | 6,900.00 | 48,120 |
| Mar 28, 2025 | 7,220.00 | 7,270.00 | 7,100.00 | 7,120.00 | 7,120.00 | 19,474 |
| Mar 27, 2025 | 7,210.00 | 7,250.00 | 7,150.00 | 7,210.00 | 7,210.00 | 14,027 |
| Mar 26, 2025 | 7,150.00 | 7,320.00 | 7,130.00 | 7,220.00 | 7,220.00 | 49,751 |
| Mar 25, 2025 | 7,250.00 | 7,250.00 | 7,110.00 | 7,130.00 | 7,130.00 | 42,912 |
| Mar 24, 2025 | 7,220.00 | 7,230.00 | 7,170.00 | 7,220.00 | 7,220.00 | 11,636 |
| Mar 21, 2025 | 7,190.00 | 7,340.00 | 7,150.00 | 7,220.00 | 7,220.00 | 24,670 |
| Mar 20, 2025 | 7,280.00 | 7,280.00 | 7,200.00 | 7,230.00 | 7,230.00 | 17,285 |
| Mar 19, 2025 | 7,260.00 | 7,290.00 | 7,220.00 | 7,230.00 | 7,230.00 | 17,990 |
| Mar 18, 2025 | 7,330.00 | 7,340.00 | 7,200.00 | 7,240.00 | 7,240.00 | 55,458 |
| Mar 17, 2025 | 7,310.00 | 7,420.00 | 7,300.00 | 7,310.00 | 7,310.00 | 42,308 |
| Mar 14, 2025 | 7,290.00 | 7,400.00 | 7,290.00 | 7,360.00 | 7,360.00 | 23,219 |
| Mar 13, 2025 | 7,410.00 | 7,470.00 | 7,300.00 | 7,330.00 | 7,330.00 | 48,063 |
| Mar 12, 2025 | 7,400.00 | 7,590.00 | 7,370.00 | 7,460.00 | 7,460.00 | 20,405 |
| Mar 11, 2025 | 7,300.00 | 7,480.00 | 7,290.00 | 7,440.00 | 7,440.00 | 38,232 |
| Mar 10, 2025 | 7,500.00 | 7,520.00 | 7,420.00 | 7,460.00 | 7,460.00 | 29,364 |
| Mar 7, 2025 | 7,600.00 | 7,600.00 | 7,470.00 | 7,500.00 | 7,500.00 | 21,167 |
| Mar 6, 2025 | 7,580.00 | 7,680.00 | 7,500.00 | 7,530.00 | 7,530.00 | 38,230 |
| Mar 5, 2025 | 7,340.00 | 7,510.00 | 7,340.00 | 7,510.00 | 7,510.00 | 54,441 |
| Mar 4, 2025 | 7,480.00 | 7,540.00 | 7,370.00 | 7,400.00 | 7,400.00 | 32,470 |
| Feb 28, 2025 | 7,570.00 | 7,570.00 | 7,470.00 | 7,490.00 | 7,490.00 | 47,525 |
| Feb 27, 2025 | 7,630.00 | 7,680.00 | 7,570.00 | 7,570.00 | 7,570.00 | 32,544 |
| Feb 26, 2025 | 7,610.00 | 7,720.00 | 7,610.00 | 7,690.00 | 7,690.00 | 22,656 |
| Feb 25, 2025 | 7,610.00 | 7,720.00 | 7,600.00 | 7,670.00 | 7,670.00 | 57,218 |
| Feb 24, 2025 | 7,670.00 | 7,670.00 | 7,520.00 | 7,610.00 | 7,610.00 | 39,896 |
| Feb 21, 2025 | 7,630.00 | 7,720.00 | 7,550.00 | 7,590.00 | 7,590.00 | 33,976 |
| Feb 20, 2025 | 7,680.00 | 7,770.00 | 7,590.00 | 7,640.00 | 7,640.00 | 32,486 |
| Feb 19, 2025 | 7,610.00 | 7,660.00 | 7,570.00 | 7,640.00 | 7,640.00 | 42,356 |
| Feb 18, 2025 | 7,550.00 | 7,620.00 | 7,540.00 | 7,610.00 | 7,610.00 | 33,273 |
| Feb 17, 2025 | 7,640.00 | 7,640.00 | 7,520.00 | 7,570.00 | 7,570.00 | 41,550 |
| Feb 14, 2025 | 7,540.00 | 7,660.00 | 7,540.00 | 7,630.00 | 7,630.00 | 30,082 |
| Feb 13, 2025 | 7,430.00 | 7,630.00 | 7,420.00 | 7,600.00 | 7,600.00 | 38,125 |
| Feb 12, 2025 | 7,590.00 | 7,590.00 | 7,400.00 | 7,430.00 | 7,430.00 | 52,784 |
| Feb 11, 2025 | 7,690.00 | 7,700.00 | 7,540.00 | 7,600.00 | 7,600.00 | 50,019 |
| Feb 10, 2025 | 7,670.00 | 7,730.00 | 7,620.00 | 7,700.00 | 7,700.00 | 27,517 |
| Feb 7, 2025 | 7,690.00 | 7,750.00 | 7,630.00 | 7,710.00 | 7,710.00 | 23,709 |
| Feb 6, 2025 | 7,730.00 | 7,800.00 | 7,650.00 | 7,750.00 | 7,750.00 | 20,813 |
| Feb 5, 2025 | 7,630.00 | 7,740.00 | 7,630.00 | 7,670.00 | 7,670.00 | 16,442 |
| Feb 4, 2025 | 7,750.00 | 7,750.00 | 7,610.00 | 7,660.00 | 7,660.00 | 8,992 |
| Feb 3, 2025 | 7,790.00 | 7,880.00 | 7,550.00 | 7,600.00 | 7,600.00 | 24,160 |
| Jan 31, 2025 | 7,880.00 | 7,880.00 | 7,750.00 | 7,800.00 | 7,800.00 | 20,647 |
| Jan 24, 2025 | 7,940.00 | 7,940.00 | 7,750.00 | 7,880.00 | 7,880.00 | 23,379 |
| Jan 23, 2025 | 7,810.00 | 7,890.00 | 7,720.00 | 7,800.00 | 7,800.00 | 23,056 |
| Jan 22, 2025 | 7,900.00 | 7,900.00 | 7,740.00 | 7,810.00 | 7,810.00 | 29,780 |
| Jan 21, 2025 | 7,700.00 | 7,990.00 | 7,660.00 | 7,870.00 | 7,870.00 | 108,369 |
| Jan 20, 2025 | 7,680.00 | 7,730.00 | 7,580.00 | 7,700.00 | 7,700.00 | 44,120 |
| Jan 17, 2025 | 7,500.00 | 7,640.00 | 7,500.00 | 7,570.00 | 7,570.00 | 41,859 |
| Jan 16, 2025 | 7,620.00 | 7,670.00 | 7,540.00 | 7,550.00 | 7,550.00 | 37,096 |
| Jan 15, 2025 | 7,560.00 | 7,740.00 | 7,550.00 | 7,610.00 | 7,610.00 | 59,297 |
| Jan 14, 2025 | 7,510.00 | 8,180.00 | 7,480.00 | 7,560.00 | 7,560.00 | 407,000 |
| Jan 13, 2025 | 7,460.00 | 7,500.00 | 7,410.00 | 7,480.00 | 7,480.00 | 16,246 |
| Jan 10, 2025 | 7,380.00 | 7,460.00 | 7,380.00 | 7,460.00 | 7,460.00 | 14,497 |
| Jan 9, 2025 | 7,410.00 | 7,430.00 | 7,370.00 | 7,400.00 | 7,400.00 | 20,650 |
| Jan 8, 2025 | 7,420.00 | 7,450.00 | 7,360.00 | 7,430.00 | 7,430.00 | 36,356 |
| Jan 7, 2025 | 7,420.00 | 7,460.00 | 7,380.00 | 7,420.00 | 7,420.00 | 25,695 |
| Jan 6, 2025 | 7,460.00 | 7,480.00 | 7,380.00 | 7,440.00 | 7,440.00 | 14,091 |
| Jan 3, 2025 | 7,400.00 | 7,480.00 | 7,360.00 | 7,420.00 | 7,420.00 | 24,970 |
| Jan 2, 2025 | 7,380.00 | 7,480.00 | 7,350.00 | 7,410.00 | 7,410.00 | 14,478 |
| Dec 30, 2024 | 7,500.00 | 7,530.00 | 7,440.00 | 7,450.00 | 7,450.00 | 15,635 |
| Dec 27, 2024 | 350.00 Dividend | |||||
| Dec 27, 2024 | 7,640.00 | 7,770.00 | 7,480.00 | 7,540.00 | 7,540.00 | 29,812 |
| Dec 26, 2024 | 7,690.00 | 7,820.00 | 7,660.00 | 7,800.00 | 7,450.00 | 51,434 |
| Dec 24, 2024 | 7,660.00 | 7,740.00 | 7,650.00 | 7,700.00 | 7,354.49 | 31,703 |
| Dec 23, 2024 | 7,620.00 | 7,710.00 | 7,600.00 | 7,660.00 | 7,316.28 | 16,455 |
| Dec 20, 2024 | 7,620.00 | 7,700.00 | 7,560.00 | 7,640.00 | 7,297.18 | 34,211 |
| Dec 19, 2024 | 7,620.00 | 7,740.00 | 7,550.00 | 7,690.00 | 7,344.94 | 26,189 |
| Dec 18, 2024 | 7,700.00 | 7,730.00 | 7,620.00 | 7,670.00 | 7,325.83 | 29,499 |
| Dec 17, 2024 | 7,680.00 | 7,730.00 | 7,630.00 | 7,700.00 | 7,354.49 | 25,824 |
| Dec 16, 2024 | 7,570.00 | 7,730.00 | 7,560.00 | 7,680.00 | 7,335.38 | 44,370 |
| Dec 13, 2024 | 7,480.00 | 7,650.00 | 7,470.00 | 7,530.00 | 7,192.12 | 96,798 |
| Dec 12, 2024 | 7,480.00 | 7,640.00 | 7,480.00 | 7,590.00 | 7,249.42 | 22,402 |
| Dec 11, 2024 | 7,300.00 | 7,550.00 | 7,300.00 | 7,550.00 | 7,211.22 | 21,143 |
| Dec 10, 2024 | 6,950.00 | 7,380.00 | 6,930.00 | 7,300.00 | 6,972.44 | 31,632 |
| Dec 9, 2024 | 7,310.00 | 7,470.00 | 6,850.00 | 6,910.00 | 6,599.94 | 82,899 |
| Dec 6, 2024 | 7,500.00 | 7,640.00 | 7,330.00 | 7,470.00 | 7,134.81 | 55,494 |
| Dec 5, 2024 | 7,580.00 | 7,660.00 | 7,510.00 | 7,580.00 | 7,239.87 | 34,317 |
| Dec 4, 2024 | 7,590.00 | 7,700.00 | 7,560.00 | 7,580.00 | 7,239.87 | 63,277 |
| Dec 3, 2024 | 7,670.00 | 7,770.00 | 7,670.00 | 7,710.00 | 7,364.04 | 26,950 |
| Dec 2, 2024 | 7,720.00 | 7,780.00 | 7,690.00 | 7,710.00 | 7,364.04 | 29,818 |
| Nov 29, 2024 | 7,770.00 | 7,880.00 | 7,730.00 | 7,770.00 | 7,421.35 | 27,067 |
| Nov 28, 2024 | 7,770.00 | 7,870.00 | 7,770.00 | 7,820.00 | 7,469.10 | 18,901 |
| Nov 27, 2024 | 7,810.00 | 7,960.00 | 7,720.00 | 7,840.00 | 7,488.21 | 43,106 |
| Nov 26, 2024 | 7,810.00 | 7,830.00 | 7,650.00 | 7,770.00 | 7,421.35 | 30,031 |
| Nov 25, 2024 | 7,690.00 | 7,800.00 | 7,690.00 | 7,760.00 | 7,411.79 | 26,102 |
| Nov 22, 2024 | 7,820.00 | 7,900.00 | 7,710.00 | 7,760.00 | 7,411.79 | 43,259 |
| Nov 21, 2024 | 7,800.00 | 7,940.00 | 7,760.00 | 7,820.00 | 7,469.10 | 48,180 |
| Nov 20, 2024 | 7,960.00 | 7,960.00 | 7,800.00 | 7,850.00 | 7,497.76 | 16,533 |
| Nov 19, 2024 | 7,890.00 | 7,930.00 | 7,820.00 | 7,860.00 | 7,507.31 | 27,534 |
| Nov 18, 2024 | 7,980.00 | 8,000.00 | 7,830.00 | 7,860.00 | 7,507.31 | 37,014 |
| Nov 15, 2024 | 7,750.00 | 8,020.00 | 7,630.00 | 7,980.00 | 7,621.92 | 62,255 |
| Nov 14, 2024 | 7,850.00 | 8,000.00 | 7,750.00 | 7,750.00 | 7,402.24 | 63,797 |
| Nov 13, 2024 | 8,020.00 | 8,050.00 | 7,860.00 | 7,870.00 | 7,516.86 | 70,683 |
| Nov 12, 2024 | 8,090.00 | 8,180.00 | 7,940.00 | 8,110.00 | 7,746.09 | 94,925 |
| Nov 11, 2024 | 8,140.00 | 8,160.00 | 7,970.00 | 8,070.00 | 7,707.88 | 58,511 |
| Nov 8, 2024 | 8,150.00 | 8,150.00 | 8,050.00 | 8,070.00 | 7,707.88 | 20,029 |
| Nov 7, 2024 | 8,090.00 | 8,130.00 | 7,970.00 | 8,040.00 | 7,679.23 | 52,200 |
| Nov 6, 2024 | 7,970.00 | 8,040.00 | 7,940.00 | 8,040.00 | 7,679.23 | 51,906 |
| Nov 5, 2024 | 7,970.00 | 8,010.00 | 7,960.00 | 7,970.00 | 7,612.37 | 16,354 |
| Nov 4, 2024 | 8,000.00 | 8,020.00 | 7,970.00 | 8,010.00 | 7,650.58 | 22,768 |
| Nov 1, 2024 | 8,050.00 | 8,050.00 | 7,960.00 | 8,000.00 | 7,641.03 | 26,173 |
| Oct 31, 2024 | 7,990.00 | 8,080.00 | 7,990.00 | 8,050.00 | 7,688.78 | 15,611 |
| Oct 30, 2024 | 8,050.00 | 8,080.00 | 8,000.00 | 8,050.00 | 7,688.78 | 21,929 |
| Oct 29, 2024 | 7,990.00 | 8,040.00 | 7,980.00 | 8,020.00 | 7,660.13 | 26,601 |
| Oct 28, 2024 | 7,870.00 | 8,070.00 | 7,870.00 | 7,990.00 | 7,631.47 | 45,279 |
| Oct 25, 2024 | 7,960.00 | 8,010.00 | 7,810.00 | 7,900.00 | 7,545.51 | 53,833 |
| Oct 24, 2024 | 7,980.00 | 7,990.00 | 7,920.00 | 7,950.00 | 7,593.27 | 30,064 |
| Oct 23, 2024 | 8,010.00 | 8,170.00 | 7,940.00 | 7,960.00 | 7,602.82 | 50,263 |
| Oct 22, 2024 | 8,180.00 | 8,180.00 | 7,980.00 | 8,040.00 | 7,679.23 | 45,322 |
| Oct 21, 2024 | 8,140.00 | 8,250.00 | 8,110.00 | 8,130.00 | 7,765.19 | 32,523 |
| Oct 18, 2024 | 8,100.00 | 8,250.00 | 8,080.00 | 8,180.00 | 7,812.95 | 70,471 |
| Oct 17, 2024 | 8,010.00 | 8,110.00 | 8,010.00 | 8,070.00 | 7,707.88 | 24,582 |
| Oct 16, 2024 | 8,050.00 | 8,090.00 | 7,970.00 | 8,010.00 | 7,650.58 | 19,192 |
| Oct 15, 2024 | 8,000.00 | 8,050.00 | 8,000.00 | 8,020.00 | 7,660.13 | 18,320 |
| Oct 14, 2024 | 8,030.00 | 8,070.00 | 7,990.00 | 8,030.00 | 7,669.68 | 18,726 |
| Oct 11, 2024 | 8,030.00 | 8,060.00 | 7,980.00 | 8,030.00 | 7,669.68 | 26,937 |
| Oct 10, 2024 | 8,020.00 | 8,070.00 | 7,950.00 | 8,030.00 | 7,669.68 | 33,038 |
| Oct 8, 2024 | 7,950.00 | 8,040.00 | 7,940.00 | 8,020.00 | 7,660.13 | 29,764 |
| Oct 7, 2024 | 7,940.00 | 8,020.00 | 7,920.00 | 8,020.00 | 7,660.13 | 29,292 |
| Oct 4, 2024 | 8,030.00 | 8,080.00 | 7,920.00 | 7,940.00 | 7,583.72 | 45,656 |
| Oct 2, 2024 | 7,950.00 | 8,000.00 | 7,850.00 | 7,990.00 | 7,631.47 | 59,316 |
| Sep 30, 2024 | 8,090.00 | 8,100.00 | 8,000.00 | 8,000.00 | 7,641.03 | 48,699 |
| Sep 27, 2024 | 8,160.00 | 8,170.00 | 8,090.00 | 8,090.00 | 7,726.99 | 46,963 |
| Sep 26, 2024 | 8,090.00 | 8,170.00 | 8,090.00 | 8,140.00 | 7,774.74 | 62,878 |
| Sep 25, 2024 | 8,150.00 | 8,230.00 | 8,090.00 | 8,090.00 | 7,726.99 | 54,605 |
| Sep 24, 2024 | 8,200.00 | 8,210.00 | 8,090.00 | 8,150.00 | 7,784.29 | 43,992 |
| Sep 23, 2024 | 8,370.00 | 8,370.00 | 8,130.00 | 8,200.00 | 7,832.05 | 45,212 |
| Sep 20, 2024 | 8,240.00 | 8,600.00 | 8,180.00 | 8,230.00 | 7,860.71 | 155,582 |
| Sep 19, 2024 | 8,060.00 | 8,690.00 | 8,060.00 | 8,170.00 | 7,803.40 | 230,005 |
| Sep 13, 2024 | 8,160.00 | 8,160.00 | 8,060.00 | 8,100.00 | 7,736.54 | 16,847 |
| Sep 12, 2024 | 8,050.00 | 8,140.00 | 8,040.00 | 8,140.00 | 7,774.74 | 15,454 |
| Sep 11, 2024 | 8,070.00 | 8,150.00 | 8,000.00 | 8,010.00 | 7,650.58 | 23,086 |
| Sep 10, 2024 | 8,110.00 | 8,160.00 | 8,010.00 | 8,050.00 | 7,688.78 | 26,077 |
| Sep 9, 2024 | 7,980.00 | 8,190.00 | 7,920.00 | 8,130.00 | 7,765.19 | 33,508 |
| Sep 6, 2024 | 8,200.00 | 8,220.00 | 8,070.00 | 8,100.00 | 7,736.54 | 64,399 |
| Sep 5, 2024 | 8,250.00 | 8,280.00 | 8,100.00 | 8,190.00 | 7,822.50 | 66,311 |
| Sep 4, 2024 | 8,200.00 | 8,300.00 | 8,170.00 | 8,190.00 | 7,822.50 | 62,937 |
| Sep 3, 2024 | 8,390.00 | 8,450.00 | 8,280.00 | 8,450.00 | 8,070.83 | 33,023 |
| Sep 2, 2024 | 8,300.00 | 8,340.00 | 8,150.00 | 8,330.00 | 7,956.22 | 37,186 |
| Aug 30, 2024 | 8,210.00 | 8,300.00 | 8,210.00 | 8,280.00 | 7,908.46 | 21,921 |
| Aug 29, 2024 | 8,290.00 | 8,330.00 | 8,180.00 | 8,240.00 | 7,870.26 | 74,390 |
| Aug 28, 2024 | 8,430.00 | 8,470.00 | 8,270.00 | 8,330.00 | 7,956.22 | 74,746 |
| Aug 27, 2024 | 8,550.00 | 8,550.00 | 8,400.00 | 8,430.00 | 8,051.73 | 44,387 |
| Aug 26, 2024 | 8,690.00 | 8,690.00 | 8,470.00 | 8,490.00 | 8,109.04 | 66,048 |
| Aug 23, 2024 | 8,500.00 | 8,650.00 | 8,490.00 | 8,610.00 | 8,223.65 | 46,579 |
| Aug 22, 2024 | 8,740.00 | 8,830.00 | 8,490.00 | 8,560.00 | 8,175.90 | 85,375 |
| Aug 21, 2024 | 8,470.00 | 8,720.00 | 8,430.00 | 8,720.00 | 8,328.72 | 121,304 |
| Aug 20, 2024 | 8,500.00 | 8,530.00 | 8,370.00 | 8,490.00 | 8,109.04 | 60,937 |
| Aug 19, 2024 | 8,550.00 | 8,620.00 | 8,440.00 | 8,450.00 | 8,070.83 | 44,259 |
| Aug 16, 2024 | 8,550.00 | 8,600.00 | 8,400.00 | 8,550.00 | 8,166.35 | 87,106 |
| Aug 14, 2024 | 8,460.00 | 8,570.00 | 8,410.00 | 8,530.00 | 8,147.24 | 41,038 |
| Aug 13, 2024 | 8,530.00 | 8,570.00 | 8,370.00 | 8,450.00 | 8,070.83 | 47,219 |
| Aug 12, 2024 | 8,600.00 | 8,670.00 | 8,480.00 | 8,570.00 | 8,185.45 | 53,875 |
| Aug 9, 2024 | 8,460.00 | 8,700.00 | 8,460.00 | 8,530.00 | 8,147.24 | 77,056 |
| Aug 8, 2024 | 8,450.00 | 8,490.00 | 8,240.00 | 8,390.00 | 8,013.53 | 52,034 |
| Aug 7, 2024 | 8,110.00 | 8,560.00 | 8,100.00 | 8,490.00 | 8,109.04 | 96,193 |
| Aug 6, 2024 | 7,870.00 | 8,260.00 | 7,840.00 | 8,110.00 | 7,746.09 | 227,190 |
| Aug 5, 2024 | 8,570.00 | 8,630.00 | 7,610.00 | 7,910.00 | 7,555.06 | 473,543 |
| Aug 2, 2024 | 9,000.00 | 9,000.00 | 8,660.00 | 8,740.00 | 8,347.82 | 213,292 |
| Aug 1, 2024 | 8,950.00 | 9,180.00 | 8,950.00 | 9,100.00 | 8,691.67 | 174,086 |
| Jul 31, 2024 | 9,010.00 | 10,000.00 | 8,910.00 | 9,110.00 | 8,701.22 | 1,893,735 |
| Jul 30, 2024 | 8,670.00 | 8,970.00 | 8,570.00 | 8,860.00 | 8,462.44 | 242,626 |
| Jul 29, 2024 | 8,700.00 | 8,840.00 | 8,660.00 | 8,680.00 | 8,290.51 | 53,442 |
| Jul 26, 2024 | 8,590.00 | 8,740.00 | 8,590.00 | 8,690.00 | 8,300.06 | 47,105 |
| Jul 25, 2024 | 8,650.00 | 8,680.00 | 8,510.00 | 8,640.00 | 8,252.31 | 57,826 |
| Jul 24, 2024 | 8,750.00 | 8,880.00 | 8,670.00 | 8,680.00 | 8,290.51 | 75,845 |
| Jul 23, 2024 | 8,970.00 | 8,990.00 | 8,810.00 | 8,810.00 | 8,414.68 | 38,513 |
| Jul 22, 2024 | 8,990.00 | 9,120.00 | 8,810.00 | 8,950.00 | 8,548.40 | 41,088 |
| Jul 19, 2024 | 8,900.00 | 8,970.00 | 8,790.00 | 8,940.00 | 8,538.85 | 68,823 |
| Jul 18, 2024 | 9,080.00 | 9,120.00 | 8,890.00 | 8,910.00 | 8,510.19 | 96,600 |
| Jul 17, 2024 | 9,290.00 | 9,390.00 | 9,080.00 | 9,080.00 | 8,672.56 | 110,153 |
| Jul 16, 2024 | 9,160.00 | 9,300.00 | 9,060.00 | 9,160.00 | 8,748.97 | 71,126 |
| Jul 15, 2024 | 9,080.00 | 9,360.00 | 9,000.00 | 9,160.00 | 8,748.97 | 110,651 |
| Jul 12, 2024 | 9,200.00 | 9,420.00 | 8,950.00 | 9,080.00 | 8,672.56 | 325,392 |
| Jul 11, 2024 | 9,600.00 | 9,870.00 | 8,820.00 | 8,990.00 | 8,586.60 | 679,570 |
| Jul 10, 2024 | 9,120.00 | 9,920.00 | 9,120.00 | 9,630.00 | 9,197.88 | 1,224,020 |
| Jul 9, 2024 | 8,740.00 | 9,230.00 | 8,720.00 | 9,160.00 | 8,748.97 | 483,960 |
| Jul 8, 2024 | 8,450.00 | 9,080.00 | 8,390.00 | 8,650.00 | 8,261.86 | 339,092 |
| Jul 5, 2024 | 8,320.00 | 8,440.00 | 8,320.00 | 8,380.00 | 8,003.97 | 28,929 |
| Jul 4, 2024 | 8,310.00 | 8,420.00 | 8,310.00 | 8,360.00 | 7,984.87 | 34,341 |
| Jul 3, 2024 | 8,460.00 | 8,460.00 | 8,310.00 | 8,340.00 | 7,965.77 | 74,648 |
| Jul 2, 2024 | 8,460.00 | 8,500.00 | 8,400.00 | 8,450.00 | 8,070.83 | 30,011 |
| Jul 1, 2024 | 8,440.00 | 8,630.00 | 8,400.00 | 8,490.00 | 8,109.04 | 36,774 |
| Jun 28, 2024 | 8,440.00 | 8,540.00 | 8,400.00 | 8,440.00 | 8,061.28 | 37,557 |
| Jun 27, 2024 | 8,600.00 | 8,660.00 | 8,450.00 | 8,460.00 | 8,080.38 | 52,906 |
| Jun 26, 2024 | 8,620.00 | 8,710.00 | 8,590.00 | 8,600.00 | 8,214.10 | 31,993 |
| Jun 25, 2024 | 8,550.00 | 8,690.00 | 8,550.00 | 8,680.00 | 8,290.51 | 27,723 |
| Jun 24, 2024 | 8,710.00 | 8,720.00 | 8,550.00 | 8,620.00 | 8,233.21 | 65,344 |
| Jun 21, 2024 | 8,730.00 | 8,870.00 | 8,680.00 | 8,710.00 | 8,319.17 | 129,454 |
| Jun 20, 2024 | 8,720.00 | 8,810.00 | 8,650.00 | 8,770.00 | 8,376.47 | 76,563 |
| Jun 19, 2024 | 8,590.00 | 8,890.00 | 8,580.00 | 8,720.00 | 8,328.72 | 228,648 |
| Jun 18, 2024 | 8,730.00 | 8,760.00 | 8,590.00 | 8,590.00 | 8,204.55 | 63,999 |
| Jun 17, 2024 | 8,700.00 | 8,770.00 | 8,640.00 | 8,660.00 | 8,271.41 | 54,424 |
| Jun 14, 2024 | 8,630.00 | 8,730.00 | 8,520.00 | 8,700.00 | 8,309.62 | 98,097 |
| Jun 13, 2024 | 8,620.00 | 8,790.00 | 8,610.00 | 8,630.00 | 8,242.76 | 77,608 |
| Jun 12, 2024 | 8,640.00 | 8,710.00 | 8,590.00 | 8,660.00 | 8,271.41 | 84,805 |
| Jun 11, 2024 | 8,800.00 | 8,840.00 | 8,610.00 | 8,670.00 | 8,280.96 | 111,641 |
| Jun 10, 2024 | 8,820.00 | 8,980.00 | 8,730.00 | 8,790.00 | 8,395.58 | 294,416 |
| Jun 7, 2024 | 8,880.00 | 9,070.00 | 8,710.00 | 8,770.00 | 8,376.47 | 655,202 |
| Jun 5, 2024 | 8,450.00 | 10,000.00 | 8,420.00 | 8,850.00 | 8,452.88 | 3,519,814 |
| Jun 4, 2024 | 8,420.00 | 8,420.00 | 8,360.00 | 8,420.00 | 8,042.18 | 45,647 |
| Jun 3, 2024 | 8,410.00 | 8,440.00 | 8,380.00 | 8,420.00 | 8,042.18 | 44,687 |
| May 31, 2024 | 8,250.00 | 8,410.00 | 8,250.00 | 8,400.00 | 8,023.08 | 60,850 |
| May 30, 2024 | 8,370.00 | 8,370.00 | 8,250.00 | 8,250.00 | 7,879.81 | 69,334 |
| May 29, 2024 | 8,400.00 | 8,400.00 | 8,310.00 | 8,350.00 | 7,975.32 | 75,137 |
| May 28, 2024 | 8,420.00 | 8,430.00 | 8,340.00 | 8,400.00 | 8,023.08 | 107,725 |
| May 27, 2024 | 8,460.00 | 8,490.00 | 8,360.00 | 8,430.00 | 8,051.73 | 77,764 |
| May 24, 2024 | 8,470.00 | 8,490.00 | 8,390.00 | 8,450.00 | 8,070.83 | 62,081 |
| May 23, 2024 | 8,490.00 | 8,570.00 | 8,450.00 | 8,490.00 | 8,109.04 | 45,217 |
| May 22, 2024 | 8,680.00 | 8,710.00 | 8,510.00 | 8,570.00 | 8,185.45 | 94,525 |
| May 21, 2024 | 8,720.00 | 8,770.00 | 8,570.00 | 8,720.00 | 8,328.72 | 80,081 |
| May 20, 2024 | 8,900.00 | 8,900.00 | 8,740.00 | 8,770.00 | 8,376.47 | 65,118 |
| May 17, 2024 | 8,910.00 | 8,920.00 | 8,790.00 | 8,890.00 | 8,491.09 | 84,558 |
| May 16, 2024 | 8,840.00 | 8,930.00 | 8,780.00 | 8,900.00 | 8,500.64 | 128,850 |
| May 14, 2024 | 8,720.00 | 8,840.00 | 8,670.00 | 8,840.00 | 8,443.33 | 57,427 |
| May 13, 2024 | 8,660.00 | 8,720.00 | 8,620.00 | 8,720.00 | 8,328.72 | 64,687 |
| May 10, 2024 | 8,660.00 | 8,700.00 | 8,630.00 | 8,700.00 | 8,309.62 | 38,337 |
| May 9, 2024 | 8,720.00 | 8,750.00 | 8,640.00 | 8,680.00 | 8,290.51 | 40,019 |
| May 8, 2024 | 8,690.00 | 8,730.00 | 8,600.00 | 8,730.00 | 8,338.27 | 44,670 |
| May 7, 2024 | 8,620.00 | 8,700.00 | 8,620.00 | 8,700.00 | 8,309.62 | 61,435 |
| May 3, 2024 | 8,700.00 | 8,840.00 | 8,660.00 | 8,660.00 | 8,271.41 | 61,377 |
| May 2, 2024 | 8,870.00 | 8,910.00 | 8,610.00 | 8,700.00 | 8,309.62 | 153,888 |
| Apr 30, 2024 | 8,520.00 | 8,920.00 | 8,520.00 | 8,870.00 | 8,471.99 | 334,353 |
| Apr 29, 2024 | 8,450.00 | 8,560.00 | 8,440.00 | 8,550.00 | 8,166.35 | 75,160 |
| Apr 26, 2024 | 8,470.00 | 8,500.00 | 8,430.00 | 8,470.00 | 8,089.94 | 26,978 |
| Apr 25, 2024 | 8,420.00 | 8,490.00 | 8,420.00 | 8,480.00 | 8,099.49 | 42,303 |
| Apr 24, 2024 | 8,410.00 | 8,460.00 | 8,410.00 | 8,450.00 | 8,070.83 | 35,236 |
| Apr 23, 2024 | 8,390.00 | 8,460.00 | 8,370.00 | 8,420.00 | 8,042.18 | 37,535 |
| Apr 22, 2024 | 8,410.00 | 8,450.00 | 8,380.00 | 8,430.00 | 8,051.73 | 28,113 |
| Apr 19, 2024 | 8,460.00 | 8,460.00 | 8,300.00 | 8,450.00 | 8,070.83 | 53,163 |
| Apr 18, 2024 | 8,350.00 | 8,460.00 | 8,290.00 | 8,460.00 | 8,080.38 | 49,890 |
| Apr 17, 2024 | 8,280.00 | 8,400.00 | 8,200.00 | 8,360.00 | 7,984.87 | 34,563 |
Related Tickers
001525.KS Tongyang Inc.
4,145.00
+14.19%
004440.KS SAMIL C&S Co., Ltd.
4,030.00
+2.54%
004090.KS Korea Petroleum Industries Company
12,120.00
+3.32%
003300.KS Hanil Holdings Co., Ltd.
13,800.00
0.00%
006920.KQ Mohenz.Co.,Ltd.
4,310.00
+1.06%
004870.KS Tway Holdings Incorporation
660.00
0.00%
003670.KS Posco Future M Co., Ltd.
125,400.00
+0.48%