9,540.00
-70(-0.73%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 9,610 | 9,540 | 9,540 | 9,610 | 9,420 | 22,480 |
September 04, 2025 | 9,640 | 9,610 | 9,610 | 9,640 | 9,570 | 6,619 |
September 03, 2025 | 9,600 | 9,630 | 9,630 | 9,750 | 9,510 | 12,269 |
September 02, 2025 | 9,610 | 9,590 | 9,590 | 9,610 | 9,500 | 7,168 |
September 01, 2025 | 9,680 | 9,530 | 9,530 | 9,680 | 9,500 | 24,331 |
August 29, 2025 | 9,740 | 9,690 | 9,690 | 9,740 | 9,680 | 14,838 |
August 28, 2025 | 9,700 | 9,760 | 9,760 | 9,760 | 9,670 | 12,530 |
August 27, 2025 | 9,690 | 9,700 | 9,700 | 9,710 | 9,630 | 7,623 |
August 26, 2025 | 9,750 | 9,680 | 9,680 | 9,810 | 9,650 | 23,199 |
August 25, 2025 | 9,700 | 9,690 | 9,690 | 9,730 | 9,660 | 13,995 |
August 22, 2025 | 9,750 | 9,680 | 9,680 | 9,750 | 9,660 | 14,285 |
August 21, 2025 | 10,050 | 9,670 | 9,670 | 10,050 | 9,630 | 39,763 |
August 20, 2025 | 9,690 | 9,620 | 9,620 | 9,690 | 9,530 | 20,703 |
August 19, 2025 | 9,700 | 9,690 | 9,690 | 9,740 | 9,600 | 14,530 |
August 18, 2025 | 9,840 | 9,700 | 9,700 | 9,880 | 9,650 | 34,385 |
August 14, 2025 | 9,870 | 9,840 | 9,840 | 9,930 | 9,800 | 20,691 |
August 13, 2025 | 9,920 | 9,870 | 9,870 | 9,930 | 9,740 | 27,202 |
August 12, 2025 | 9,890 | 9,910 | 9,910 | 9,920 | 9,800 | 21,344 |
August 11, 2025 | 10,010 | 9,890 | 9,890 | 10,050 | 9,880 | 24,615 |
August 08, 2025 | 9,800 | 10,000 | 10,000 | 10,050 | 9,800 | 111,741 |
August 07, 2025 | 9,800 | 9,800 | 9,800 | 9,840 | 9,750 | 24,830 |
August 06, 2025 | 9,710 | 9,800 | 9,800 | 9,820 | 9,710 | 7,515 |
August 05, 2025 | 9,750 | 9,780 | 9,780 | 9,860 | 9,710 | 15,983 |
August 04, 2025 | 9,600 | 9,690 | 9,690 | 9,800 | 9,600 | 12,705 |
August 01, 2025 | 9,830 | 9,710 | 9,710 | 9,830 | 9,650 | 37,539 |
July 31, 2025 | 9,730 | 9,920 | 9,920 | 10,000 | 9,730 | 56,474 |
July 30, 2025 | 9,790 | 9,750 | 9,750 | 9,830 | 9,730 | 14,236 |
July 29, 2025 | 9,690 | 9,740 | 9,740 | 9,770 | 9,570 | 16,671 |
July 28, 2025 | 9,750 | 9,720 | 9,720 | 9,770 | 9,580 | 50,943 |
July 25, 2025 | 9,730 | 9,770 | 9,770 | 9,800 | 9,680 | 14,128 |
July 24, 2025 | 9,910 | 9,730 | 9,730 | 9,910 | 9,720 | 41,052 |
July 23, 2025 | 9,930 | 9,870 | 9,870 | 9,930 | 9,780 | 28,047 |
July 22, 2025 | 10,090 | 9,930 | 9,930 | 10,110 | 9,880 | 45,329 |
July 21, 2025 | 10,120 | 10,090 | 10,090 | 10,200 | 9,990 | 67,054 |
July 18, 2025 | 10,120 | 10,050 | 10,050 | 10,130 | 9,990 | 32,258 |
July 17, 2025 | 10,050 | 10,000 | 10,000 | 10,090 | 9,920 | 33,042 |
July 16, 2025 | 10,070 | 10,000 | 10,000 | 10,070 | 9,940 | 45,864 |
July 15, 2025 | 10,140 | 10,070 | 10,070 | 10,140 | 10,010 | 55,998 |
July 14, 2025 | 10,080 | 10,050 | 10,050 | 10,140 | 10,010 | 25,125 |
July 11, 2025 | 10,050 | 10,070 | 10,070 | 10,110 | 10,000 | 30,480 |
July 10, 2025 | 10,050 | 10,050 | 10,050 | 10,090 | 10,000 | 19,040 |
July 09, 2025 | 10,000 | 10,000 | 10,000 | 10,050 | 9,970 | 30,398 |
July 08, 2025 | 9,940 | 10,000 | 10,000 | 10,000 | 9,870 | 28,730 |
July 07, 2025 | 10,050 | 9,890 | 9,890 | 10,070 | 9,820 | 64,623 |
July 04, 2025 | 10,170 | 10,050 | 10,050 | 10,220 | 10,020 | 37,138 |
July 03, 2025 | 10,140 | 10,170 | 10,170 | 10,240 | 10,100 | 41,959 |
July 02, 2025 | 10,240 | 10,140 | 10,140 | 10,240 | 10,050 | 39,780 |
July 01, 2025 | 10,140 | 10,200 | 10,200 | 10,270 | 10,040 | 79,053 |
June 30, 2025 | 10,100 | 10,060 | 10,060 | 10,260 | 10,030 | 66,032 |
June 27, 2025 | 10,140 | 10,040 | 10,040 | 10,730 | 10,020 | 91,916 |
June 26, 2025 | 10,280 | 10,150 | 9,950 | 10,280 | 10,060 | 44,417 |
June 25, 2025 | 10,300 | 10,280 | 10,077.44 | 10,330 | 10,220 | 54,636 |
June 24, 2025 | 10,110 | 10,270 | 10,067.64 | 10,340 | 10,100 | 85,650 |
June 23, 2025 | 10,120 | 10,010 | 9,812.76 | 10,140 | 9,970 | 79,351 |
June 20, 2025 | 10,150 | 10,220 | 10,220 | 10,260 | 10,030 | 54,161 |
June 19, 2025 | 10,210 | 10,140 | 10,140 | 10,230 | 10,010 | 72,562 |
June 18, 2025 | 10,210 | 10,210 | 10,210 | 10,270 | 10,150 | 45,649 |
June 17, 2025 | 10,400 | 10,210 | 10,210 | 10,400 | 10,110 | 101,296 |
June 16, 2025 | 10,100 | 10,260 | 10,260 | 10,260 | 10,000 | 122,949 |
June 13, 2025 | 10,400 | 10,140 | 10,140 | 10,400 | 10,030 | 199,893 |