12,840.00
+60(+0.47%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
June 12, 2025 | 13,200 | 13,120 | 13,120 | 13,200 | 13,010 | 1,188 |
June 11, 2025 | 12,920 | 13,000 | 13,000 | 13,150 | 12,750 | 5,119 |
June 10, 2025 | 13,150 | 12,890 | 12,890 | 13,150 | 12,870 | 1,648 |
June 09, 2025 | 12,820 | 13,000 | 13,000 | 13,180 | 12,700 | 2,571 |
June 05, 2025 | 13,000 | 12,820 | 12,820 | 13,000 | 12,690 | 2,246 |
June 04, 2025 | 12,850 | 12,870 | 12,870 | 12,980 | 12,620 | 3,586 |
June 02, 2025 | 12,300 | 12,590 | 12,590 | 12,770 | 12,070 | 6,853 |
May 30, 2025 | 11,800 | 12,070 | 12,070 | 12,150 | 11,710 | 1,658 |
May 29, 2025 | 11,370 | 11,680 | 11,680 | 11,700 | 11,370 | 2,397 |
May 28, 2025 | 11,340 | 11,290 | 11,290 | 11,340 | 11,180 | 287 |
May 27, 2025 | 11,220 | 11,280 | 11,280 | 11,280 | 11,010 | 1,766 |
May 26, 2025 | 11,030 | 11,200 | 11,200 | 11,280 | 11,030 | 807 |
May 23, 2025 | 11,020 | 11,030 | 11,030 | 11,490 | 11,020 | 1,441 |
May 22, 2025 | 11,090 | 11,020 | 11,020 | 11,210 | 10,950 | 1,842 |
May 21, 2025 | 10,880 | 11,100 | 11,100 | 11,100 | 10,830 | 1,132 |
May 20, 2025 | 10,870 | 10,850 | 10,850 | 11,110 | 10,830 | 937 |
May 19, 2025 | 10,870 | 10,830 | 10,830 | 11,400 | 10,710 | 2,008 |
May 16, 2025 | 10,850 | 10,830 | 10,830 | 11,080 | 10,820 | 742 |
May 15, 2025 | 11,100 | 10,850 | 10,850 | 11,250 | 10,850 | 521 |
May 14, 2025 | 10,970 | 10,980 | 10,980 | 11,140 | 10,820 | 2,021 |
May 13, 2025 | 11,010 | 10,810 | 10,810 | 11,290 | 10,810 | 2,573 |
May 12, 2025 | 11,050 | 10,800 | 10,800 | 11,050 | 10,800 | 756 |
May 09, 2025 | 10,870 | 10,800 | 10,800 | 11,000 | 10,770 | 1,174 |
May 08, 2025 | 10,750 | 10,870 | 10,870 | 11,000 | 10,730 | 1,568 |
May 07, 2025 | 10,930 | 10,750 | 10,750 | 10,930 | 10,740 | 181 |
May 02, 2025 | 11,240 | 10,870 | 10,870 | 11,300 | 10,870 | 1,331 |
April 30, 2025 | 11,030 | 11,060 | 11,060 | 11,300 | 11,000 | 537 |
April 29, 2025 | 10,870 | 11,030 | 11,030 | 11,170 | 10,870 | 869 |
April 28, 2025 | 11,200 | 10,870 | 10,870 | 11,200 | 10,860 | 519 |
April 25, 2025 | 10,740 | 10,990 | 10,990 | 11,000 | 10,490 | 1,028 |
April 24, 2025 | 10,620 | 10,630 | 10,630 | 10,980 | 10,570 | 521 |
April 23, 2025 | 10,560 | 10,790 | 10,790 | 10,980 | 10,560 | 978 |
April 22, 2025 | 10,740 | 10,670 | 10,670 | 10,890 | 10,670 | 125 |
April 21, 2025 | 10,800 | 10,860 | 10,860 | 11,200 | 10,580 | 1,773 |
April 18, 2025 | 10,900 | 10,800 | 10,800 | 10,900 | 10,440 | 752 |
April 17, 2025 | 10,480 | 10,560 | 10,560 | 10,580 | 10,400 | 194 |
April 16, 2025 | 10,590 | 10,450 | 10,450 | 10,590 | 10,450 | 738 |
April 15, 2025 | 10,550 | 10,450 | 10,450 | 10,550 | 10,260 | 310 |
April 14, 2025 | 10,180 | 10,390 | 10,390 | 10,580 | 10,180 | 851 |
April 11, 2025 | 10,110 | 10,180 | 10,180 | 10,280 | 9,990 | 124 |
April 10, 2025 | 9,770 | 10,110 | 10,110 | 10,170 | 9,770 | 203 |
April 09, 2025 | 10,290 | 9,650 | 9,650 | 10,290 | 9,650 | 2,266 |
April 08, 2025 | 10,280 | 10,150 | 10,150 | 10,280 | 10,150 | 216 |
April 07, 2025 | 9,900 | 9,870 | 9,870 | 10,130 | 9,870 | 1,618 |
April 04, 2025 | 10,010 | 10,090 | 10,090 | 10,300 | 9,920 | 492 |
April 03, 2025 | 10,080 | 10,160 | 10,160 | 10,530 | 10,040 | 1,179 |
April 02, 2025 | 10,310 | 10,200 | 10,200 | 10,630 | 10,200 | 264 |