U.S. Markets open in 3 hrs 53 mins
S&P Futures
2,435.00
+3.25 (+0.13%)Dow Futures
21,354.00
+6.00 (+0.03%)
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
| Date | Open | High | Low | Close | Adj Close* | Volume |
|---|---|---|---|---|---|---|
| Jun 23, 2017 | 82,500.00 | 84,100.00 | 81,800.00 | 84,100.00 | 84,100.00 | 1,151,493 |
| Jun 22, 2017 | 85,300.00 | 86,100.00 | 81,300.00 | 81,900.00 | 81,900.00 | 2,179,462 |
| Jun 21, 2017 | 86,000.00 | 86,300.00 | 84,100.00 | 85,900.00 | 85,900.00 | 722,785 |
| Jun 20, 2017 | 87,300.00 | 87,500.00 | 85,700.00 | 86,000.00 | 86,000.00 | 628,514 |
| Jun 19, 2017 | 86,100.00 | 86,900.00 | 84,800.00 | 86,200.00 | 86,200.00 | 662,054 |
| Jun 16, 2017 | 87,200.00 | 87,500.00 | 85,800.00 | 86,100.00 | 86,100.00 | 737,508 |
| Jun 15, 2017 | 85,900.00 | 87,700.00 | 85,300.00 | 87,300.00 | 87,300.00 | 877,550 |
| Jun 14, 2017 | 86,400.00 | 88,000.00 | 85,400.00 | 85,900.00 | 85,900.00 | 987,899 |
| Jun 13, 2017 | 85,000.00 | 86,100.00 | 83,800.00 | 85,800.00 | 85,800.00 | 1,213,895 |
| Jun 12, 2017 | 86,800.00 | 87,000.00 | 85,200.00 | 85,600.00 | 85,600.00 | 1,341,050 |
| Jun 09, 2017 | 87,500.00 | 88,800.00 | 87,300.00 | 88,300.00 | 88,300.00 | 896,973 |
| Jun 08, 2017 | 85,800.00 | 87,800.00 | 85,000.00 | 86,800.00 | 86,800.00 | 1,330,511 |
| Jun 07, 2017 | 87,300.00 | 87,300.00 | 84,900.00 | 85,300.00 | 85,300.00 | 1,346,470 |
| Jun 05, 2017 | 87,700.00 | 88,900.00 | 86,900.00 | 87,300.00 | 87,300.00 | 998,730 |
| Jun 02, 2017 | 82,100.00 | 86,900.00 | 82,100.00 | 86,600.00 | 86,600.00 | 1,869,364 |
| Jun 01, 2017 | 82,700.00 | 82,900.00 | 81,300.00 | 81,300.00 | 81,300.00 | 628,909 |
| May 31, 2017 | 83,500.00 | 83,600.00 | 82,100.00 | 82,500.00 | 82,500.00 | 714,803 |
| May 30, 2017 | 83,700.00 | 84,100.00 | 82,300.00 | 83,500.00 | 83,500.00 | 525,707 |
| May 29, 2017 | 81,700.00 | 84,300.00 | 81,700.00 | 83,500.00 | 83,500.00 | 823,722 |
| May 26, 2017 | 82,300.00 | 82,400.00 | 81,300.00 | 81,900.00 | 81,900.00 | 665,382 |
| May 25, 2017 | 82,800.00 | 82,800.00 | 81,700.00 | 82,300.00 | 82,300.00 | 513,491 |
| May 24, 2017 | 81,200.00 | 82,400.00 | 80,900.00 | 82,300.00 | 82,300.00 | 538,991 |
| May 23, 2017 | 82,200.00 | 82,200.00 | 81,000.00 | 81,100.00 | 81,100.00 | 573,284 |
| May 22, 2017 | 82,200.00 | 82,300.00 | 81,100.00 | 81,600.00 | 81,600.00 | 585,488 |
| May 19, 2017 | 79,600.00 | 81,400.00 | 79,400.00 | 81,400.00 | 81,400.00 | 1,094,715 |
| May 18, 2017 | 78,800.00 | 79,700.00 | 78,500.00 | 79,100.00 | 79,100.00 | 716,864 |
| May 17, 2017 | 79,500.00 | 80,900.00 | 79,400.00 | 80,000.00 | 80,000.00 | 857,014 |
| May 16, 2017 | 81,400.00 | 82,000.00 | 78,600.00 | 79,000.00 | 79,000.00 | 1,357,416 |
| May 15, 2017 | 81,800.00 | 81,800.00 | 79,200.00 | 81,000.00 | 81,000.00 | 1,261,164 |
| May 12, 2017 | 80,200.00 | 81,300.00 | 79,300.00 | 81,200.00 | 81,200.00 | 1,589,519 |
| May 11, 2017 | 77,000.00 | 79,800.00 | 76,900.00 | 79,800.00 | 79,800.00 | 1,876,649 |
| May 10, 2017 | 77,100.00 | 78,800.00 | 75,900.00 | 76,300.00 | 76,300.00 | 1,904,728 |
| May 08, 2017 | 71,700.00 | 77,000.00 | 71,700.00 | 77,000.00 | 77,000.00 | 2,624,129 |
| May 04, 2017 | 70,400.00 | 72,400.00 | 70,400.00 | 71,700.00 | 71,700.00 | 799,566 |
| May 02, 2017 | 69,100.00 | 71,000.00 | 69,100.00 | 70,400.00 | 70,400.00 | 1,301,950 |
| Apr 28, 2017 | 72,000.00 | 72,100.00 | 68,700.00 | 69,100.00 | 69,100.00 | 2,295,287 |
| Apr 27, 2017 | 72,700.00 | 73,400.00 | 72,000.00 | 72,300.00 | 72,300.00 | 608,575 |
| Apr 26, 2017 | 72,800.00 | 72,900.00 | 72,300.00 | 72,700.00 | 72,700.00 | 640,000 |
| Apr 25, 2017 | 72,000.00 | 72,200.00 | 71,500.00 | 72,200.00 | 72,200.00 | 545,785 |
| Apr 24, 2017 | 71,400.00 | 72,200.00 | 71,300.00 | 71,700.00 | 71,700.00 | 551,940 |
| Apr 21, 2017 | 71,100.00 | 71,300.00 | 70,400.00 | 71,000.00 | 71,000.00 | 581,937 |
| Apr 20, 2017 | 71,300.00 | 71,400.00 | 70,400.00 | 71,100.00 | 71,100.00 | 718,589 |
| Apr 19, 2017 | 70,700.00 | 71,500.00 | 70,100.00 | 70,700.00 | 70,700.00 | 947,412 |
| Apr 18, 2017 | 70,000.00 | 70,300.00 | 68,900.00 | 70,000.00 | 70,000.00 | 544,965 |
| Apr 17, 2017 | 68,700.00 | 70,200.00 | 68,700.00 | 69,600.00 | 69,600.00 | 558,900 |
| Apr 14, 2017 | 69,000.00 | 69,000.00 | 67,800.00 | 68,300.00 | 68,300.00 | 492,819 |
| Apr 13, 2017 | 69,300.00 | 70,300.00 | 69,200.00 | 69,500.00 | 69,500.00 | 550,004 |
| Apr 12, 2017 | 70,000.00 | 70,100.00 | 68,900.00 | 69,100.00 | 69,100.00 | 555,051 |
| Apr 11, 2017 | 68,100.00 | 69,800.00 | 68,100.00 | 69,500.00 | 69,500.00 | 1,032,197 |
| Apr 10, 2017 | 70,700.00 | 70,900.00 | 67,900.00 | 67,900.00 | 67,900.00 | 1,306,155 |
| Apr 07, 2017 | 71,200.00 | 72,200.00 | 69,800.00 | 70,900.00 | 70,900.00 | 1,750,952 |
| Apr 06, 2017 | 66,900.00 | 70,700.00 | 66,300.00 | 70,600.00 | 70,600.00 | 1,571,616 |
| Apr 05, 2017 | 68,300.00 | 69,000.00 | 66,500.00 | 67,200.00 | 67,200.00 | 1,116,475 |
| Apr 04, 2017 | 69,200.00 | 69,200.00 | 68,000.00 | 68,300.00 | 68,300.00 | 583,153 |
| Apr 03, 2017 | 68,400.00 | 69,900.00 | 68,300.00 | 68,700.00 | 68,700.00 | 964,628 |
| Mar 31, 2017 | 68,300.00 | 68,700.00 | 66,900.00 | 67,900.00 | 67,900.00 | 1,201,094 |
| Mar 30, 2017 | 70,100.00 | 70,200.00 | 66,500.00 | 68,100.00 | 68,100.00 | 2,225,859 |
| Mar 29, 2017 | 70,400.00 | 71,000.00 | 69,200.00 | 70,100.00 | 70,100.00 | 1,062,889 |
| Mar 28, 2017 | 72,000.00 | 72,100.00 | 69,800.00 | 70,700.00 | 70,700.00 | 932,883 |
| Mar 27, 2017 | 72,600.00 | 72,600.00 | 70,400.00 | 71,300.00 | 71,300.00 | 868,109 |
| Mar 24, 2017 | 73,000.00 | 73,900.00 | 71,600.00 | 72,200.00 | 72,200.00 | 1,365,959 |
| Mar 23, 2017 | 70,200.00 | 72,200.00 | 70,100.00 | 72,000.00 | 72,000.00 | 2,098,932 |
| Mar 22, 2017 | 67,300.00 | 69,600.00 | 67,300.00 | 69,200.00 | 69,200.00 | 1,353,787 |
| Mar 21, 2017 | 67,900.00 | 67,900.00 | 66,500.00 | 66,900.00 | 66,900.00 | 1,356,321 |
| Mar 20, 2017 | 68,500.00 | 68,600.00 | 66,700.00 | 67,200.00 | 67,200.00 | 1,130,043 |
| Mar 17, 2017 | 67,900.00 | 69,700.00 | 67,700.00 | 68,900.00 | 68,900.00 | 1,175,426 |
| Mar 16, 2017 | 68,400.00 | 68,500.00 | 67,000.00 | 68,100.00 | 68,100.00 | 916,464 |
| Mar 15, 2017 | 67,300.00 | 67,900.00 | 66,800.00 | 67,800.00 | 67,800.00 | 891,284 |
| Mar 14, 2017 | 66,700.00 | 67,400.00 | 66,600.00 | 67,100.00 | 67,100.00 | 1,602,346 |
| Mar 13, 2017 | 65,000.00 | 65,700.00 | 64,500.00 | 65,300.00 | 65,300.00 | 733,138 |
| Mar 10, 2017 | 64,200.00 | 64,800.00 | 63,800.00 | 64,100.00 | 64,100.00 | 940,025 |
| Mar 09, 2017 | 65,500.00 | 65,800.00 | 64,100.00 | 64,800.00 | 64,800.00 | 1,196,256 |
| Mar 08, 2017 | 63,400.00 | 65,400.00 | 63,300.00 | 64,900.00 | 64,900.00 | 1,777,042 |
| Mar 07, 2017 | 61,600.00 | 63,300.00 | 61,500.00 | 63,300.00 | 63,300.00 | 1,734,620 |
| Mar 06, 2017 | 61,500.00 | 62,000.00 | 59,900.00 | 60,300.00 | 60,300.00 | 959,701 |
| Mar 03, 2017 | 61,300.00 | 62,400.00 | 60,600.00 | 62,200.00 | 62,200.00 | 1,001,078 |
| Mar 02, 2017 | 59,800.00 | 62,200.00 | 59,800.00 | 61,600.00 | 61,600.00 | 1,329,490 |
| Feb 28, 2017 | 58,700.00 | 60,000.00 | 58,200.00 | 59,800.00 | 59,800.00 | 1,519,971 |
| Feb 27, 2017 | 63,200.00 | 63,200.00 | 58,800.00 | 59,000.00 | 59,000.00 | 2,350,933 |
| Feb 24, 2017 | 63,200.00 | 63,600.00 | 62,200.00 | 62,700.00 | 62,700.00 | 825,344 |
| Feb 23, 2017 | 62,900.00 | 63,300.00 | 62,200.00 | 63,100.00 | 63,100.00 | 773,393 |
| Feb 22, 2017 | 62,700.00 | 63,000.00 | 62,300.00 | 62,900.00 | 62,900.00 | 703,290 |
| Feb 21, 2017 | 62,100.00 | 62,800.00 | 61,900.00 | 62,100.00 | 62,100.00 | 443,630 |
| Feb 20, 2017 | 61,100.00 | 62,100.00 | 60,700.00 | 62,000.00 | 62,000.00 | 481,297 |
| Feb 17, 2017 | 62,600.00 | 62,700.00 | 61,200.00 | 61,400.00 | 61,400.00 | 795,235 |
| Feb 16, 2017 | 62,300.00 | 62,700.00 | 61,300.00 | 62,700.00 | 62,700.00 | 727,097 |
| Feb 15, 2017 | 61,700.00 | 62,900.00 | 61,700.00 | 62,200.00 | 62,200.00 | 899,514 |
| Feb 14, 2017 | 61,000.00 | 61,600.00 | 60,600.00 | 61,600.00 | 61,600.00 | 720,671 |
| Feb 13, 2017 | 61,600.00 | 62,000.00 | 59,600.00 | 60,700.00 | 60,700.00 | 1,012,067 |
| Feb 10, 2017 | 61,800.00 | 61,900.00 | 61,200.00 | 61,300.00 | 61,300.00 | 740,823 |
| Feb 09, 2017 | 60,400.00 | 61,900.00 | 60,100.00 | 61,500.00 | 61,500.00 | 1,352,533 |
| Feb 08, 2017 | 59,000.00 | 60,400.00 | 58,600.00 | 60,400.00 | 60,400.00 | 1,795,800 |
| Feb 07, 2017 | 58,900.00 | 59,300.00 | 58,200.00 | 58,800.00 | 58,800.00 | 754,879 |
| Feb 06, 2017 | 58,800.00 | 59,100.00 | 57,700.00 | 58,600.00 | 58,600.00 | 852,582 |
| Feb 03, 2017 | 58,700.00 | 59,100.00 | 57,400.00 | 58,200.00 | 58,200.00 | 780,014 |
| Feb 02, 2017 | 58,500.00 | 59,400.00 | 57,300.00 | 58,300.00 | 58,300.00 | 1,824,780 |
| Feb 01, 2017 | 55,800.00 | 58,000.00 | 55,800.00 | 57,900.00 | 57,900.00 | 2,286,272 |
| Jan 31, 2017 | 53,200.00 | 55,700.00 | 53,200.00 | 55,400.00 | 55,400.00 | 1,376,669 |
| Jan 26, 2017 | 55,000.00 | 55,500.00 | 53,200.00 | 53,200.00 | 53,200.00 | 1,226,161 |
| Jan 25, 2017 | 54,300.00 | 55,400.00 | 53,500.00 | 54,200.00 | 54,200.00 | 1,121,403 |
| *Close price adjusted for dividends and splits. | ||||||
Loading more data...