11,150.00
+100(+0.90%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11,050 | 11,150 | 11,150 | 11,150 | 11,040 | 202 |
September 25, 2025 | 11,200 | 11,050 | 11,050 | 11,200 | 11,050 | 518 |
September 24, 2025 | 11,200 | 11,200 | 11,200 | 11,300 | 11,070 | 276 |
September 23, 2025 | 11,400 | 11,050 | 11,050 | 11,440 | 11,050 | 781 |
September 22, 2025 | 11,350 | 11,290 | 11,290 | 11,430 | 11,290 | 2,063 |
September 19, 2025 | 11,550 | 11,350 | 11,350 | 11,630 | 11,350 | 2,033 |
September 18, 2025 | 11,520 | 11,550 | 11,550 | 11,700 | 11,520 | 231 |
September 17, 2025 | 11,480 | 11,520 | 11,520 | 11,630 | 11,480 | 1,012 |
September 16, 2025 | 11,730 | 11,700 | 11,700 | 11,780 | 11,700 | 68 |
September 15, 2025 | 11,620 | 11,680 | 11,680 | 11,700 | 11,620 | 736 |
September 12, 2025 | 12,000 | 11,820 | 11,820 | 12,000 | 11,740 | 622 |
September 11, 2025 | 11,750 | 11,960 | 11,960 | 12,100 | 11,750 | 490 |
September 10, 2025 | 11,680 | 11,720 | 11,720 | 11,720 | 11,570 | 1,114 |
September 09, 2025 | 11,900 | 11,680 | 11,680 | 11,900 | 11,550 | 2,563 |
September 08, 2025 | 11,730 | 11,900 | 11,900 | 12,300 | 11,730 | 4,267 |
September 05, 2025 | 11,600 | 11,670 | 11,670 | 11,670 | 11,600 | 198 |
September 04, 2025 | 11,590 | 11,620 | 11,620 | 11,700 | 11,550 | 220 |
September 03, 2025 | 11,700 | 11,590 | 11,590 | 11,700 | 11,590 | 73 |
September 02, 2025 | 11,720 | 11,640 | 11,640 | 11,720 | 11,640 | 171 |
September 01, 2025 | 11,800 | 11,720 | 11,720 | 11,800 | 11,720 | 66 |
August 29, 2025 | 11,700 | 11,720 | 11,720 | 11,850 | 11,700 | 191 |
August 28, 2025 | 11,620 | 11,680 | 11,680 | 11,680 | 11,620 | 342 |
August 27, 2025 | 11,700 | 11,700 | 11,700 | 11,700 | 11,630 | 144 |
August 26, 2025 | 11,750 | 11,700 | 11,700 | 11,790 | 11,650 | 153 |
August 25, 2025 | 11,960 | 11,750 | 11,750 | 11,960 | 11,550 | 1,246 |
August 22, 2025 | 12,150 | 12,000 | 12,000 | 12,190 | 12,000 | 451 |
August 21, 2025 | 12,200 | 12,120 | 12,120 | 12,200 | 12,050 | 539 |
August 20, 2025 | 12,250 | 12,200 | 12,200 | 12,310 | 11,900 | 2,237 |
August 19, 2025 | 11,940 | 12,100 | 12,100 | 12,180 | 11,940 | 693 |
August 18, 2025 | 11,950 | 11,940 | 11,940 | 12,010 | 11,730 | 1,255 |
August 14, 2025 | 12,100 | 11,880 | 11,880 | 12,220 | 11,880 | 970 |
August 13, 2025 | 12,200 | 12,100 | 12,100 | 12,210 | 12,060 | 1,372 |
August 12, 2025 | 11,610 | 12,290 | 12,290 | 12,410 | 11,610 | 2,896 |
August 11, 2025 | 11,700 | 11,800 | 11,800 | 11,800 | 11,590 | 567 |
August 08, 2025 | 11,700 | 11,590 | 11,590 | 11,700 | 11,400 | 290 |
August 07, 2025 | 11,430 | 11,480 | 11,480 | 11,520 | 11,330 | 1,161 |
August 06, 2025 | 11,430 | 11,430 | 11,430 | 11,440 | 11,350 | 197 |
August 05, 2025 | 11,730 | 11,150 | 11,150 | 11,760 | 11,150 | 1,076 |
August 04, 2025 | 11,560 | 11,690 | 11,690 | 11,700 | 11,560 | 54 |
August 01, 2025 | 11,900 | 11,740 | 11,740 | 11,900 | 11,430 | 349 |
July 31, 2025 | 11,850 | 11,800 | 11,800 | 11,880 | 11,800 | 126 |
July 30, 2025 | 11,710 | 11,850 | 11,850 | 11,850 | 11,710 | 243 |
July 29, 2025 | 11,720 | 11,710 | 11,710 | 11,890 | 11,710 | 833 |
July 28, 2025 | 11,950 | 11,900 | 11,900 | 11,950 | 11,800 | 586 |
July 25, 2025 | 11,830 | 12,050 | 12,050 | 12,050 | 11,730 | 1,176 |
July 24, 2025 | 12,120 | 11,830 | 11,830 | 12,120 | 11,830 | 669 |
July 23, 2025 | 12,180 | 12,140 | 12,140 | 12,180 | 12,050 | 172 |
July 22, 2025 | 12,230 | 12,140 | 12,140 | 12,230 | 12,070 | 255 |
July 21, 2025 | 12,240 | 12,230 | 12,230 | 12,240 | 12,080 | 494 |
July 18, 2025 | 12,050 | 12,240 | 12,240 | 12,260 | 12,030 | 1,208 |
July 17, 2025 | 12,150 | 12,050 | 12,050 | 12,150 | 12,050 | 396 |
July 16, 2025 | 12,170 | 12,150 | 12,150 | 12,170 | 12,150 | 77 |
July 15, 2025 | 12,110 | 12,170 | 12,170 | 12,250 | 12,110 | 1,031 |
July 14, 2025 | 12,030 | 12,100 | 12,100 | 12,100 | 12,030 | 395 |
July 11, 2025 | 12,300 | 12,030 | 12,030 | 12,300 | 12,020 | 1,053 |
July 10, 2025 | 12,200 | 12,250 | 12,250 | 12,250 | 12,200 | 414 |
July 09, 2025 | 12,230 | 12,110 | 12,110 | 12,290 | 12,100 | 857 |
July 08, 2025 | 12,100 | 12,200 | 12,200 | 12,200 | 12,100 | 997 |
July 07, 2025 | 12,110 | 12,030 | 12,030 | 12,110 | 12,030 | 796 |
July 04, 2025 | 12,400 | 12,300 | 12,300 | 12,400 | 12,200 | 260 |