11,240.00
+360(+3.31%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10,930 | 11,240 | 11,240 | 11,550 | 10,930 | 453,477 |
September 04, 2025 | 10,600 | 10,880 | 10,880 | 11,090 | 10,410 | 481,756 |
September 03, 2025 | 10,200 | 10,450 | 10,450 | 10,650 | 10,150 | 205,391 |
September 02, 2025 | 9,650 | 10,200 | 10,200 | 10,270 | 9,650 | 262,979 |
September 01, 2025 | 9,880 | 9,660 | 9,660 | 9,880 | 9,630 | 115,342 |
August 29, 2025 | 9,910 | 9,930 | 9,930 | 9,970 | 9,800 | 49,240 |
August 28, 2025 | 9,870 | 9,850 | 9,850 | 9,950 | 9,780 | 30,327 |
August 27, 2025 | 9,860 | 9,830 | 9,830 | 9,900 | 9,790 | 54,291 |
August 26, 2025 | 9,780 | 9,790 | 9,790 | 9,860 | 9,700 | 33,301 |
August 25, 2025 | 9,750 | 9,730 | 9,730 | 9,960 | 9,730 | 83,406 |
August 22, 2025 | 9,620 | 9,740 | 9,740 | 9,870 | 9,620 | 58,994 |
August 21, 2025 | 9,840 | 9,700 | 9,700 | 9,930 | 9,700 | 53,971 |
August 20, 2025 | 9,800 | 9,800 | 9,800 | 9,860 | 9,560 | 96,162 |
August 19, 2025 | 9,920 | 9,900 | 9,900 | 10,010 | 9,860 | 70,232 |
August 18, 2025 | 10,190 | 9,990 | 9,990 | 10,220 | 9,970 | 76,030 |
August 14, 2025 | 10,360 | 10,250 | 10,250 | 10,500 | 10,130 | 78,102 |
August 13, 2025 | 10,040 | 10,270 | 10,270 | 10,280 | 9,990 | 96,572 |
August 12, 2025 | 10,020 | 10,010 | 10,010 | 10,280 | 9,950 | 87,686 |
August 11, 2025 | 10,020 | 10,000 | 10,000 | 10,100 | 9,890 | 60,630 |
August 08, 2025 | 10,000 | 9,950 | 9,950 | 10,060 | 9,840 | 132,204 |
August 07, 2025 | 10,070 | 10,010 | 10,010 | 10,100 | 9,960 | 82,932 |
August 06, 2025 | 10,100 | 10,070 | 10,070 | 10,150 | 10,010 | 59,765 |
August 05, 2025 | 9,950 | 10,080 | 10,080 | 10,140 | 9,950 | 123,271 |
August 04, 2025 | 9,960 | 9,950 | 9,950 | 10,100 | 9,900 | 95,219 |
August 01, 2025 | 10,210 | 9,970 | 9,970 | 10,210 | 9,940 | 162,842 |
July 31, 2025 | 10,340 | 10,290 | 10,290 | 10,380 | 10,140 | 117,128 |
July 30, 2025 | 10,350 | 10,310 | 10,310 | 10,480 | 10,290 | 68,165 |
July 29, 2025 | 10,390 | 10,390 | 10,390 | 10,530 | 10,250 | 56,294 |
July 28, 2025 | 10,570 | 10,290 | 10,290 | 10,570 | 10,240 | 95,528 |
July 25, 2025 | 10,660 | 10,600 | 10,600 | 10,710 | 10,540 | 70,126 |
July 24, 2025 | 10,760 | 10,600 | 10,600 | 10,870 | 10,580 | 117,996 |
July 23, 2025 | 10,710 | 10,750 | 10,750 | 10,850 | 10,510 | 91,607 |
July 22, 2025 | 11,080 | 10,710 | 10,710 | 11,250 | 10,620 | 181,106 |
July 21, 2025 | 11,330 | 10,820 | 10,820 | 11,500 | 10,820 | 220,455 |
July 18, 2025 | 12,300 | 11,340 | 11,340 | 12,300 | 11,150 | 603,860 |
July 17, 2025 | 10,120 | 11,190 | 11,190 | 11,500 | 10,120 | 934,708 |
July 16, 2025 | 10,250 | 10,090 | 10,090 | 10,290 | 10,070 | 70,143 |
July 15, 2025 | 10,120 | 10,250 | 10,250 | 10,320 | 10,110 | 57,547 |
July 14, 2025 | 10,360 | 10,140 | 10,140 | 10,400 | 10,060 | 96,466 |
July 11, 2025 | 10,610 | 10,360 | 10,360 | 10,650 | 10,200 | 79,407 |
July 10, 2025 | 10,450 | 10,590 | 10,590 | 10,600 | 10,300 | 96,965 |
July 09, 2025 | 10,250 | 10,390 | 10,390 | 10,410 | 10,140 | 88,760 |
July 08, 2025 | 10,290 | 10,140 | 10,140 | 10,360 | 10,050 | 143,682 |
July 07, 2025 | 10,420 | 10,280 | 10,280 | 10,600 | 10,150 | 139,079 |
July 04, 2025 | 11,170 | 10,550 | 10,550 | 11,170 | 10,500 | 148,531 |
July 03, 2025 | 10,650 | 11,040 | 11,040 | 11,210 | 10,510 | 233,870 |
July 02, 2025 | 10,750 | 10,480 | 10,480 | 10,750 | 10,200 | 107,041 |
July 01, 2025 | 10,120 | 10,530 | 10,530 | 10,800 | 10,120 | 182,044 |
June 30, 2025 | 10,150 | 10,200 | 10,200 | 10,440 | 10,040 | 183,554 |
June 27, 2025 | 10,070 | 9,940 | 9,940 | 10,130 | 9,840 | 103,614 |
June 26, 2025 | 9,820 | 9,990 | 9,990 | 10,050 | 9,630 | 134,231 |
June 25, 2025 | 10,050 | 9,840 | 9,840 | 10,110 | 9,790 | 175,537 |
June 24, 2025 | 10,110 | 10,010 | 10,010 | 10,180 | 9,920 | 155,175 |
June 23, 2025 | 10,010 | 10,070 | 10,070 | 10,240 | 9,860 | 179,179 |
June 20, 2025 | 10,110 | 10,120 | 10,120 | 10,290 | 10,070 | 96,595 |
June 19, 2025 | 10,290 | 10,110 | 10,110 | 10,290 | 10,000 | 165,338 |
June 18, 2025 | 10,410 | 10,290 | 10,290 | 10,630 | 10,270 | 169,690 |
June 17, 2025 | 10,640 | 10,550 | 10,550 | 10,800 | 10,360 | 140,940 |
June 16, 2025 | 10,360 | 10,570 | 10,570 | 10,620 | 10,320 | 170,608 |
June 13, 2025 | 11,010 | 10,460 | 10,460 | 11,070 | 10,430 | 288,386 |