12,150.00
-30(-0.25%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 12,160 | 12,180 | 12,180 | 12,210 | 12,090 | 456 |
September 04, 2025 | 12,200 | 12,190 | 12,190 | 13,350 | 11,950 | 20,490 |
September 03, 2025 | 12,050 | 12,190 | 12,190 | 12,450 | 12,020 | 480 |
September 02, 2025 | 12,280 | 12,190 | 12,190 | 12,750 | 12,180 | 2,326 |
September 01, 2025 | 12,000 | 12,450 | 12,450 | 12,900 | 11,880 | 3,039 |
August 29, 2025 | 11,640 | 11,850 | 11,850 | 11,850 | 11,640 | 877 |
August 28, 2025 | 11,640 | 11,640 | 11,640 | 11,770 | 11,640 | 168 |
August 27, 2025 | 11,820 | 11,640 | 11,640 | 11,870 | 11,370 | 2,821 |
August 26, 2025 | 11,910 | 11,880 | 11,880 | 11,950 | 11,770 | 1,188 |
August 25, 2025 | 12,200 | 11,910 | 11,910 | 12,390 | 11,910 | 2,102 |
August 22, 2025 | 12,400 | 12,370 | 12,370 | 12,400 | 12,370 | 63 |
August 21, 2025 | 12,380 | 12,330 | 12,330 | 12,380 | 12,010 | 280 |
August 20, 2025 | 12,220 | 12,170 | 12,170 | 12,220 | 11,870 | 1,170 |
August 19, 2025 | 12,650 | 12,220 | 12,220 | 12,650 | 12,010 | 2,794 |
August 18, 2025 | 12,980 | 12,580 | 12,580 | 12,980 | 12,380 | 2,226 |
August 14, 2025 | 12,320 | 12,380 | 12,380 | 12,500 | 12,320 | 1,798 |
August 13, 2025 | 12,550 | 12,270 | 12,270 | 12,550 | 12,230 | 755 |
August 12, 2025 | 12,210 | 12,400 | 12,400 | 12,450 | 12,210 | 1,667 |
August 11, 2025 | 12,380 | 12,210 | 12,210 | 12,430 | 12,170 | 746 |
August 08, 2025 | 12,420 | 12,380 | 12,380 | 12,430 | 12,260 | 2,371 |
August 07, 2025 | 12,310 | 12,420 | 12,420 | 12,740 | 12,230 | 7,964 |
August 06, 2025 | 12,290 | 12,480 | 12,480 | 12,520 | 12,290 | 25 |
August 05, 2025 | 12,440 | 12,230 | 12,230 | 12,760 | 11,960 | 1,034 |
August 04, 2025 | 12,050 | 12,440 | 12,440 | 12,540 | 12,040 | 539 |
August 01, 2025 | 12,750 | 12,160 | 12,160 | 12,750 | 12,000 | 2,040 |
July 31, 2025 | 12,610 | 12,750 | 12,750 | 12,850 | 12,490 | 393 |
July 30, 2025 | 12,620 | 12,610 | 12,610 | 12,800 | 12,610 | 1,706 |
July 29, 2025 | 12,570 | 12,690 | 12,690 | 12,740 | 12,570 | 375 |
July 28, 2025 | 12,790 | 12,740 | 12,740 | 12,790 | 12,620 | 487 |
July 25, 2025 | 12,840 | 12,700 | 12,700 | 12,900 | 12,530 | 1,099 |
July 24, 2025 | 12,560 | 12,660 | 12,660 | 12,950 | 12,400 | 3,033 |
July 23, 2025 | 12,400 | 12,740 | 12,740 | 12,780 | 12,400 | 553 |
July 22, 2025 | 12,860 | 12,500 | 12,500 | 13,040 | 12,420 | 12,118 |
July 21, 2025 | 12,700 | 12,860 | 12,860 | 12,890 | 12,700 | 541 |
July 18, 2025 | 13,100 | 12,640 | 12,640 | 13,240 | 12,640 | 2,668 |
July 17, 2025 | 13,240 | 13,250 | 13,250 | 13,250 | 13,100 | 279 |
July 16, 2025 | 13,300 | 13,250 | 13,250 | 13,340 | 13,090 | 902 |
July 15, 2025 | 13,110 | 13,230 | 13,230 | 13,320 | 13,100 | 296 |
July 14, 2025 | 13,010 | 13,180 | 13,180 | 13,230 | 12,940 | 2,075 |
July 11, 2025 | 12,980 | 13,030 | 13,030 | 13,320 | 12,900 | 293 |
July 10, 2025 | 12,980 | 12,980 | 12,980 | 13,170 | 12,930 | 1,382 |
July 09, 2025 | 12,910 | 12,950 | 12,950 | 13,170 | 12,830 | 2,518 |
July 08, 2025 | 12,670 | 12,960 | 12,960 | 12,990 | 12,600 | 1,606 |
July 07, 2025 | 12,730 | 12,710 | 12,710 | 12,730 | 12,620 | 627 |
July 04, 2025 | 12,840 | 12,840 | 12,840 | 12,840 | 12,500 | 2,362 |
July 03, 2025 | 12,650 | 12,840 | 12,840 | 12,940 | 12,650 | 1,165 |
July 02, 2025 | 13,100 | 12,840 | 12,840 | 13,100 | 12,540 | 955 |
July 01, 2025 | 12,800 | 12,780 | 12,780 | 12,950 | 12,750 | 1,232 |
June 30, 2025 | 13,100 | 12,770 | 12,770 | 13,100 | 12,590 | 2,255 |
June 27, 2025 | 12,860 | 12,770 | 12,770 | 13,160 | 12,670 | 701 |
June 26, 2025 | 12,850 | 13,000 | 13,000 | 13,240 | 12,850 | 517 |
June 25, 2025 | 12,670 | 12,960 | 12,960 | 13,250 | 12,670 | 800 |
June 24, 2025 | 12,350 | 12,890 | 12,890 | 12,970 | 12,350 | 2,831 |
June 23, 2025 | 12,830 | 12,990 | 12,990 | 13,040 | 12,830 | 1,606 |
June 20, 2025 | 13,210 | 13,040 | 13,040 | 13,300 | 13,030 | 730 |
June 19, 2025 | 13,190 | 13,190 | 13,190 | 13,370 | 12,810 | 1,778 |
June 18, 2025 | 13,260 | 13,190 | 13,190 | 13,310 | 12,960 | 1,386 |
June 17, 2025 | 13,250 | 13,110 | 13,110 | 13,270 | 13,060 | 372 |
June 16, 2025 | 13,080 | 13,200 | 13,200 | 13,290 | 13,010 | 1,635 |
June 13, 2025 | 12,900 | 13,080 | 13,080 | 13,200 | 12,850 | 2,330 |