49,750.00
-3,750.00
(-7.01%)
At close: 3:30:08 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 |
|---|---|---|---|---|---|---|
| Mar 4, 2025 | 52,600.00 | 53,100.00 | 48,700.00 | 49,750.00 | 49,750.00 | 370,187 |
| Feb 28, 2025 | 53,000.00 | 56,000.00 | 52,600.00 | 53,500.00 | 53,500.00 | 215,579 |
| Feb 27, 2025 | 53,000.00 | 54,600.00 | 52,200.00 | 54,100.00 | 54,100.00 | 138,475 |
| Feb 26, 2025 | 53,500.00 | 54,000.00 | 51,700.00 | 53,000.00 | 53,000.00 | 98,263 |
| Feb 25, 2025 | 53,900.00 | 55,000.00 | 52,200.00 | 53,000.00 | 53,000.00 | 131,408 |
| Feb 24, 2025 | 52,600.00 | 54,300.00 | 50,700.00 | 53,900.00 | 53,900.00 | 122,143 |
| Feb 21, 2025 | 53,000.00 | 54,900.00 | 52,100.00 | 53,900.00 | 53,900.00 | 182,452 |
| Feb 20, 2025 | 55,900.00 | 58,500.00 | 51,300.00 | 52,900.00 | 52,900.00 | 420,890 |
| Feb 19, 2025 | 55,100.00 | 55,400.00 | 52,500.00 | 54,000.00 | 54,000.00 | 203,797 |
| Feb 18, 2025 | 53,000.00 | 56,300.00 | 52,400.00 | 55,900.00 | 55,900.00 | 236,313 |
| Feb 17, 2025 | 52,000.00 | 53,300.00 | 51,300.00 | 52,900.00 | 52,900.00 | 130,640 |
| Feb 14, 2025 | 55,400.00 | 55,900.00 | 50,700.00 | 51,800.00 | 51,800.00 | 361,944 |
| Feb 13, 2025 | 54,900.00 | 57,900.00 | 53,200.00 | 55,300.00 | 55,300.00 | 239,459 |
| Feb 12, 2025 | 55,400.00 | 57,100.00 | 53,100.00 | 55,000.00 | 55,000.00 | 324,226 |
| Feb 11, 2025 | 52,100.00 | 60,800.00 | 52,100.00 | 55,000.00 | 55,000.00 | 1,361,176 |
| Feb 10, 2025 | 46,400.00 | 54,600.00 | 46,250.00 | 53,000.00 | 53,000.00 | 991,248 |
| Feb 7, 2025 | 47,900.00 | 48,200.00 | 46,600.00 | 46,750.00 | 46,750.00 | 140,818 |
| Feb 6, 2025 | 47,700.00 | 49,350.00 | 47,300.00 | 47,750.00 | 47,750.00 | 261,531 |
| Feb 5, 2025 | 47,900.00 | 50,600.00 | 46,600.00 | 47,700.00 | 47,700.00 | 393,497 |
| Feb 4, 2025 | 47,450.00 | 48,850.00 | 46,650.00 | 47,100.00 | 47,100.00 | 204,366 |
| Feb 3, 2025 | 46,850.00 | 49,450.00 | 46,000.00 | 46,800.00 | 46,800.00 | 248,063 |
| Jan 31, 2025 | 46,500.00 | 48,250.00 | 46,450.00 | 47,500.00 | 47,500.00 | 266,653 |
| Jan 24, 2025 | 44,900.00 | 47,500.00 | 44,250.00 | 45,850.00 | 45,850.00 | 265,425 |
| Jan 23, 2025 | 44,450.00 | 46,550.00 | 43,800.00 | 44,600.00 | 44,600.00 | 282,058 |
| Jan 22, 2025 | 45,600.00 | 46,000.00 | 43,800.00 | 43,800.00 | 43,800.00 | 225,217 |
| Jan 21, 2025 | 45,500.00 | 46,350.00 | 44,300.00 | 45,600.00 | 45,600.00 | 175,175 |
| Jan 20, 2025 | 43,650.00 | 45,600.00 | 43,050.00 | 45,100.00 | 45,100.00 | 182,545 |
| Jan 17, 2025 | 46,650.00 | 47,000.00 | 43,750.00 | 44,350.00 | 44,350.00 | 288,354 |
| Jan 16, 2025 | 46,550.00 | 48,000.00 | 46,200.00 | 46,650.00 | 46,650.00 | 183,142 |
| Jan 15, 2025 | 48,200.00 | 48,600.00 | 46,000.00 | 46,000.00 | 46,000.00 | 210,805 |
| Jan 14, 2025 | 50,200.00 | 50,800.00 | 47,850.00 | 47,950.00 | 47,950.00 | 237,297 |
| Jan 13, 2025 | 46,700.00 | 52,400.00 | 46,350.00 | 49,700.00 | 49,700.00 | 747,589 |
| Jan 10, 2025 | 47,750.00 | 49,350.00 | 47,050.00 | 47,200.00 | 47,200.00 | 221,813 |
| Jan 9, 2025 | 48,200.00 | 49,100.00 | 46,850.00 | 47,900.00 | 47,900.00 | 203,199 |
| Jan 8, 2025 | 49,550.00 | 51,400.00 | 47,600.00 | 47,650.00 | 47,650.00 | 443,541 |
| Jan 7, 2025 | 47,600.00 | 51,800.00 | 46,000.00 | 50,500.00 | 50,500.00 | 759,420 |
| Jan 6, 2025 | 44,850.00 | 52,100.00 | 44,100.00 | 48,250.00 | 48,250.00 | 1,494,727 |
| Jan 3, 2025 | 42,350.00 | 46,200.00 | 41,850.00 | 45,250.00 | 45,250.00 | 362,645 |
| Jan 2, 2025 | 42,950.00 | 44,000.00 | 41,900.00 | 42,650.00 | 42,650.00 | 253,971 |
| Dec 30, 2024 | 40,000.00 | 41,500.00 | 39,500.00 | 41,000.00 | 41,000.00 | 153,762 |
| Dec 27, 2024 | 43,050.00 | 43,500.00 | 39,950.00 | 40,150.00 | 40,150.00 | 248,108 |
| Dec 26, 2024 | 44,250.00 | 44,750.00 | 42,500.00 | 43,350.00 | 43,350.00 | 155,052 |
| Dec 24, 2024 | 43,850.00 | 44,950.00 | 43,150.00 | 44,000.00 | 44,000.00 | 225,667 |
| Dec 23, 2024 | 37,500.00 | 44,750.00 | 37,500.00 | 44,100.00 | 44,100.00 | 830,720 |
| Dec 20, 2024 | 39,200.00 | 39,500.00 | 37,150.00 | 37,250.00 | 37,250.00 | 142,158 |
| Dec 19, 2024 | 38,150.00 | 40,300.00 | 38,000.00 | 39,200.00 | 39,200.00 | 189,157 |
| Dec 18, 2024 | 42,000.00 | 42,000.00 | 40,050.00 | 40,100.00 | 40,100.00 | 253,927 |
| Dec 17, 2024 | 42,900.00 | 44,350.00 | 41,650.00 | 42,600.00 | 42,600.00 | 299,231 |
| Dec 16, 2024 | 41,950.00 | 43,900.00 | 41,700.00 | 42,750.00 | 42,750.00 | 307,898 |
| Dec 13, 2024 | 41,000.00 | 42,600.00 | 40,350.00 | 41,950.00 | 41,950.00 | 284,313 |
| Dec 12, 2024 | 41,750.00 | 42,700.00 | 40,000.00 | 41,350.00 | 41,350.00 | 331,093 |
| Dec 11, 2024 | 40,350.00 | 42,700.00 | 39,050.00 | 41,500.00 | 41,500.00 | 593,620 |
| Dec 10, 2024 | 36,100.00 | 39,350.00 | 36,100.00 | 39,350.00 | 39,350.00 | 302,880 |
| Dec 9, 2024 | 36,650.00 | 37,700.00 | 35,500.00 | 35,500.00 | 35,500.00 | 254,417 |
| Dec 6, 2024 | 38,550.00 | 39,200.00 | 35,550.00 | 38,150.00 | 38,150.00 | 453,667 |
| Dec 5, 2024 | 41,050.00 | 41,700.00 | 39,050.00 | 39,100.00 | 39,100.00 | 428,251 |
| Dec 4, 2024 | 40,050.00 | 42,550.00 | 39,000.00 | 41,550.00 | 41,550.00 | 649,185 |
| Dec 3, 2024 | 41,100.00 | 43,450.00 | 40,550.00 | 41,650.00 | 41,650.00 | 681,578 |
| Dec 2, 2024 | 43,100.00 | 43,650.00 | 41,200.00 | 41,500.00 | 41,500.00 | 638,503 |
| Nov 29, 2024 | 45,600.00 | 48,800.00 | 42,500.00 | 42,850.00 | 42,850.00 | 3,892,340 |
| Nov 28, 2024 | 37,350.00 | 48,350.00 | 36,750.00 | 43,850.00 | 43,850.00 | 4,875,215 |
| Nov 27, 2024 | 38,450.00 | 39,900.00 | 36,750.00 | 37,200.00 | 37,200.00 | 356,265 |
| Nov 26, 2024 | 36,400.00 | 39,200.00 | 34,950.00 | 38,450.00 | 38,450.00 | 366,922 |
| Nov 25, 2024 | 37,050.00 | 38,750.00 | 36,300.00 | 36,400.00 | 36,400.00 | 432,545 |
| Nov 22, 2024 | 34,100.00 | 38,000.00 | 34,000.00 | 37,500.00 | 37,500.00 | 481,986 |
| Nov 21, 2024 | 34,800.00 | 36,350.00 | 32,850.00 | 34,500.00 | 34,500.00 | 384,126 |
| Nov 20, 2024 | 31,750.00 | 35,700.00 | 30,900.00 | 34,800.00 | 34,800.00 | 624,301 |
| Nov 19, 2024 | 30,800.00 | 32,600.00 | 30,650.00 | 31,400.00 | 31,400.00 | 154,939 |
| Nov 18, 2024 | 29,000.00 | 31,600.00 | 27,250.00 | 31,150.00 | 31,150.00 | 349,352 |
| Nov 15, 2024 | 28,800.00 | 34,500.00 | 28,300.00 | 30,050.00 | 30,050.00 | 1,266,682 |
| Nov 14, 2024 | 31,250.00 | 32,800.00 | 28,150.00 | 28,300.00 | 28,300.00 | 301,427 |
| Nov 13, 2024 | 30,400.00 | 31,350.00 | 29,550.00 | 30,600.00 | 30,600.00 | 205,965 |
| Nov 12, 2024 | 31,250.00 | 32,350.00 | 30,150.00 | 30,400.00 | 30,400.00 | 269,861 |
| Nov 11, 2024 | 34,850.00 | 35,000.00 | 31,150.00 | 31,550.00 | 31,550.00 | 400,140 |
| Nov 8, 2024 | 33,900.00 | 35,950.00 | 33,850.00 | 34,550.00 | 34,550.00 | 285,127 |
| Nov 7, 2024 | 35,400.00 | 36,800.00 | 33,600.00 | 33,850.00 | 33,850.00 | 365,003 |
| Nov 6, 2024 | 32,400.00 | 35,250.00 | 32,400.00 | 34,250.00 | 34,250.00 | 478,055 |
| Nov 5, 2024 | 32,300.00 | 33,000.00 | 31,650.00 | 31,900.00 | 31,900.00 | 145,559 |
| Nov 4, 2024 | 30,900.00 | 34,100.00 | 30,150.00 | 32,600.00 | 32,600.00 | 460,793 |
| Nov 1, 2024 | 32,350.00 | 32,500.00 | 30,400.00 | 30,700.00 | 30,700.00 | 271,702 |
| Oct 31, 2024 | 32,000.00 | 34,900.00 | 31,600.00 | 32,700.00 | 32,700.00 | 416,485 |
| Oct 30, 2024 | 33,600.00 | 33,750.00 | 31,800.00 | 32,150.00 | 32,150.00 | 301,365 |
| Oct 29, 2024 | 34,250.00 | 36,800.00 | 32,200.00 | 33,950.00 | 33,950.00 | 985,094 |
| Oct 28, 2024 | 34,850.00 | 35,500.00 | 33,200.00 | 34,250.00 | 34,250.00 | 295,053 |
| Oct 25, 2024 | 35,800.00 | 37,300.00 | 34,800.00 | 34,800.00 | 34,800.00 | 284,613 |
| Oct 24, 2024 | 36,000.00 | 37,150.00 | 35,600.00 | 36,200.00 | 36,200.00 | 185,828 |
| Oct 23, 2024 | 37,650.00 | 38,500.00 | 35,350.00 | 36,800.00 | 36,800.00 | 348,377 |
| Oct 22, 2024 | 39,500.00 | 40,350.00 | 37,400.00 | 37,650.00 | 37,650.00 | 321,410 |
| Oct 21, 2024 | 39,100.00 | 40,900.00 | 36,800.00 | 40,050.00 | 40,050.00 | 467,221 |
| Oct 18, 2024 | 40,400.00 | 40,750.00 | 38,150.00 | 39,050.00 | 39,050.00 | 438,119 |
| Oct 17, 2024 | 40,000.00 | 41,500.00 | 39,050.00 | 39,800.00 | 39,800.00 | 380,822 |
| Oct 16, 2024 | 43,200.00 | 43,650.00 | 39,700.00 | 40,050.00 | 40,050.00 | 702,157 |
| Oct 15, 2024 | 42,700.00 | 45,250.00 | 42,450.00 | 43,500.00 | 43,500.00 | 624,307 |
| Oct 14, 2024 | 46,100.00 | 46,100.00 | 43,000.00 | 43,000.00 | 43,000.00 | 650,980 |
| Oct 11, 2024 | 45,350.00 | 45,800.00 | 42,500.00 | 44,700.00 | 44,700.00 | 738,604 |
| Oct 10, 2024 | 41,150.00 | 44,750.00 | 41,000.00 | 44,000.00 | 44,000.00 | 872,617 |
| Oct 8, 2024 | 42,400.00 | 45,700.00 | 41,150.00 | 41,300.00 | 41,300.00 | 1,036,679 |
| Oct 7, 2024 | 43,200.00 | 45,900.00 | 42,300.00 | 43,200.00 | 43,200.00 | 749,820 |
| Oct 4, 2024 | 39,700.00 | 43,550.00 | 39,600.00 | 42,800.00 | 42,800.00 | 1,005,671 |
| Oct 2, 2024 | 38,850.00 | 41,200.00 | 37,600.00 | 38,900.00 | 38,900.00 | 561,405 |
| Sep 30, 2024 | 43,000.00 | 43,600.00 | 39,250.00 | 39,400.00 | 39,400.00 | 697,827 |
| Sep 27, 2024 | 42,850.00 | 44,850.00 | 42,350.00 | 42,600.00 | 42,600.00 | 660,558 |
| Sep 26, 2024 | 41,000.00 | 45,550.00 | 40,600.00 | 43,750.00 | 43,750.00 | 1,922,900 |
| Sep 25, 2024 | 44,750.00 | 45,200.00 | 40,850.00 | 41,250.00 | 41,250.00 | 1,320,328 |
| Sep 24, 2024 | 44,850.00 | 45,800.00 | 43,100.00 | 45,400.00 | 45,400.00 | 1,118,461 |
| Sep 23, 2024 | 46,700.00 | 48,000.00 | 44,650.00 | 44,950.00 | 44,950.00 | 1,401,887 |
| Sep 20, 2024 | 40,650.00 | 48,600.00 | 39,300.00 | 47,400.00 | 47,400.00 | 8,584,182 |
| Sep 19, 2024 | 40,600.00 | 42,450.00 | 38,600.00 | 39,800.00 | 39,800.00 | 2,006,246 |
| Sep 13, 2024 | 41,750.00 | 43,300.00 | 39,350.00 | 40,150.00 | 40,150.00 | 3,145,808 |
| Sep 12, 2024 | 34,250.00 | 43,600.00 | 33,600.00 | 41,500.00 | 41,500.00 | 6,285,641 |
| Sep 11, 2024 | 35,250.00 | 38,300.00 | 32,250.00 | 33,550.00 | 33,550.00 | 3,586,179 |
| Sep 10, 2024 | 31,000.00 | 36,100.00 | 30,400.00 | 33,400.00 | 33,400.00 | 3,459,448 |
| Sep 9, 2024 | 29,100.00 | 31,050.00 | 28,750.00 | 30,200.00 | 30,200.00 | 640,928 |
| Sep 6, 2024 | 32,150.00 | 34,300.00 | 29,300.00 | 30,150.00 | 30,150.00 | 2,521,489 |
| Sep 5, 2024 | 32,750.00 | 35,550.00 | 30,100.00 | 31,400.00 | 31,400.00 | 3,163,270 |
| Sep 4, 2024 | 31,850.00 | 33,100.00 | 30,750.00 | 31,850.00 | 31,850.00 | 1,581,389 |
| Sep 3, 2024 | 38,400.00 | 38,550.00 | 33,100.00 | 33,550.00 | 33,550.00 | 1,893,093 |
| Sep 2, 2024 | 36,750.00 | 46,000.00 | 36,000.00 | 38,400.00 | 38,400.00 | 10,335,269 |
| Aug 30, 2024 | 33,600.00 | 37,900.00 | 33,100.00 | 35,700.00 | 35,700.00 | 3,654,414 |
| Aug 29, 2024 | 33,100.00 | 35,950.00 | 31,950.00 | 34,950.00 | 34,950.00 | 3,590,634 |
| Aug 28, 2024 | 35,500.00 | 38,500.00 | 31,350.00 | 32,800.00 | 32,800.00 | 7,375,059 |
| Aug 27, 2024 | 27,300.00 | 34,450.00 | 27,200.00 | 33,950.00 | 33,950.00 | 11,065,552 |
| Aug 26, 2024 | 25,000.00 | 27,950.00 | 24,850.00 | 26,500.00 | 26,500.00 | 3,441,751 |
| Aug 23, 2024 | 25,200.00 | 25,800.00 | 23,550.00 | 23,950.00 | 23,950.00 | 1,361,350 |
| Aug 22, 2024 | 24,300.00 | 30,800.00 | 24,050.00 | 26,300.00 | 26,300.00 | 9,395,594 |
| Aug 21, 2024 | 23,200.00 | 25,200.00 | 21,400.00 | 23,700.00 | 23,700.00 | 3,119,556 |
| Aug 20, 2024 | 27,000.00 | 29,550.00 | 23,700.00 | 23,700.00 | 23,700.00 | 9,683,947 |