10,630.00
-20(-0.19%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 04, 2025 | 10,650 | 10,630 | 10,630 | 10,650 | 10,480 | 630 |
July 03, 2025 | 10,600 | 10,650 | 10,650 | 10,670 | 10,600 | 3,334 |
July 02, 2025 | 10,660 | 10,660 | 10,660 | 10,850 | 10,480 | 1,611 |
July 01, 2025 | 10,510 | 10,670 | 10,670 | 10,680 | 10,420 | 837 |
June 30, 2025 | 10,500 | 10,500 | 10,500 | 10,650 | 10,500 | 151 |
June 27, 2025 | 10,690 | 10,370 | 10,370 | 10,690 | 10,350 | 5,508 |
June 26, 2025 | 10,750 | 10,580 | 10,580 | 10,750 | 10,580 | 203 |
June 25, 2025 | 10,730 | 10,670 | 10,670 | 10,760 | 10,600 | 862 |
June 24, 2025 | 10,800 | 10,740 | 10,740 | 10,800 | 10,680 | 1,359 |
June 23, 2025 | 10,740 | 10,700 | 10,700 | 10,740 | 10,420 | 4,710 |
June 20, 2025 | 10,880 | 10,730 | 10,730 | 10,880 | 10,700 | 1,067 |
June 19, 2025 | 10,780 | 10,690 | 10,690 | 10,960 | 10,690 | 201 |
June 18, 2025 | 10,800 | 10,690 | 10,690 | 10,800 | 10,670 | 797 |
June 17, 2025 | 10,760 | 10,590 | 10,590 | 10,760 | 10,510 | 3,468 |
June 16, 2025 | 10,350 | 10,650 | 10,650 | 10,700 | 10,350 | 849 |
June 13, 2025 | 11,000 | 10,660 | 10,660 | 11,000 | 10,480 | 3,634 |
June 12, 2025 | 11,180 | 10,950 | 10,950 | 11,190 | 10,760 | 759 |
June 11, 2025 | 11,130 | 11,180 | 11,180 | 11,330 | 11,100 | 749 |
June 10, 2025 | 11,320 | 11,130 | 11,130 | 11,410 | 11,000 | 3,545 |
June 09, 2025 | 11,400 | 11,320 | 11,320 | 11,710 | 11,170 | 5,101 |
June 05, 2025 | 10,740 | 11,000 | 11,000 | 11,000 | 10,600 | 4,513 |
June 04, 2025 | 10,490 | 10,590 | 10,590 | 10,640 | 10,490 | 4,935 |
June 02, 2025 | 10,350 | 10,410 | 10,410 | 10,500 | 10,200 | 2,945 |
May 30, 2025 | 10,230 | 10,350 | 10,350 | 10,500 | 10,180 | 1,373 |
May 29, 2025 | 10,270 | 10,160 | 10,160 | 10,300 | 10,150 | 1,629 |
May 28, 2025 | 10,350 | 10,270 | 10,270 | 10,350 | 10,120 | 1,393 |
May 27, 2025 | 10,320 | 10,200 | 10,200 | 10,320 | 10,050 | 1,123 |
May 26, 2025 | 10,330 | 10,250 | 10,250 | 10,330 | 10,100 | 1,929 |
May 23, 2025 | 10,250 | 10,190 | 10,190 | 10,300 | 9,990 | 4,550 |
May 22, 2025 | 10,130 | 10,360 | 10,360 | 11,190 | 10,130 | 14,959 |
May 21, 2025 | 10,000 | 10,140 | 10,140 | 10,170 | 9,950 | 1,573 |
May 20, 2025 | 10,250 | 10,000 | 10,000 | 10,270 | 9,910 | 1,001 |
May 19, 2025 | 10,100 | 10,090 | 10,090 | 10,100 | 9,760 | 926 |
May 16, 2025 | 10,290 | 10,000 | 10,000 | 10,290 | 10,000 | 616 |
May 15, 2025 | 10,250 | 10,190 | 10,190 | 10,250 | 10,190 | 532 |
May 14, 2025 | 10,280 | 10,150 | 10,150 | 10,280 | 9,800 | 1,266 |
May 13, 2025 | 10,020 | 9,900 | 9,900 | 10,020 | 9,870 | 3,656 |
May 12, 2025 | 10,020 | 9,970 | 9,970 | 10,210 | 9,950 | 1,302 |
May 09, 2025 | 10,100 | 10,220 | 10,220 | 10,300 | 9,910 | 715 |
May 08, 2025 | 10,100 | 9,980 | 9,980 | 10,100 | 9,830 | 1,293 |
May 07, 2025 | 10,020 | 9,970 | 9,970 | 10,390 | 9,600 | 7,112 |
May 02, 2025 | 10,490 | 10,470 | 10,470 | 10,800 | 10,410 | 1,303 |
April 30, 2025 | 10,560 | 10,470 | 10,470 | 10,560 | 10,210 | 1,489 |
April 29, 2025 | 10,250 | 10,570 | 10,570 | 10,590 | 10,070 | 3,123 |
April 28, 2025 | 10,280 | 10,000 | 10,000 | 10,520 | 10,000 | 3,168 |
April 25, 2025 | 10,700 | 10,400 | 10,400 | 10,700 | 10,300 | 2,747 |
April 24, 2025 | 10,890 | 10,600 | 10,600 | 10,890 | 10,220 | 2,203 |
April 23, 2025 | 10,630 | 10,600 | 10,600 | 10,950 | 10,600 | 1,850 |
April 22, 2025 | 10,860 | 10,960 | 10,960 | 11,480 | 10,860 | 5,689 |
April 21, 2025 | 10,800 | 10,790 | 10,790 | 10,850 | 10,650 | 9,111 |
April 18, 2025 | 10,500 | 10,600 | 10,600 | 11,010 | 10,400 | 8,369 |
April 17, 2025 | 10,550 | 10,590 | 10,590 | 10,800 | 10,260 | 17,898 |
April 16, 2025 | 11,210 | 10,600 | 10,600 | 11,210 | 10,600 | 36,745 |
April 15, 2025 | 9,900 | 12,300 | 12,300 | 12,330 | 9,900 | 55,022 |
April 14, 2025 | 9,940 | 9,840 | 9,840 | 9,940 | 9,800 | 2,616 |
April 11, 2025 | 9,420 | 9,740 | 9,740 | 9,740 | 9,420 | 2,020 |
April 10, 2025 | 9,600 | 9,460 | 9,460 | 9,600 | 9,390 | 2,494 |
April 09, 2025 | 9,570 | 9,400 | 9,400 | 9,570 | 9,280 | 367 |
April 08, 2025 | 9,550 | 9,520 | 9,520 | 9,550 | 9,470 | 1,613 |
April 07, 2025 | 9,580 | 9,460 | 9,460 | 9,580 | 9,430 | 1,075 |