9,230.00
+290(+3.24%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 9,290 | 9,230 | 9,230 | 9,350 | 9,100 | 13,517 |
September 05, 2025 | 8,910 | 8,940 | 8,940 | 9,080 | 8,900 | 13,715 |
September 04, 2025 | 8,940 | 8,940 | 8,940 | 9,000 | 8,930 | 4,187 |
September 03, 2025 | 8,980 | 8,940 | 8,940 | 9,000 | 8,790 | 6,695 |
September 02, 2025 | 8,840 | 8,880 | 8,880 | 8,900 | 8,770 | 5,057 |
September 01, 2025 | 8,810 | 8,770 | 8,770 | 8,950 | 8,750 | 10,447 |
August 29, 2025 | 9,140 | 8,770 | 8,770 | 9,140 | 8,750 | 23,634 |
August 28, 2025 | 8,890 | 8,870 | 8,870 | 9,040 | 8,860 | 53,499 |
August 27, 2025 | 9,200 | 8,880 | 8,880 | 9,200 | 8,860 | 39,067 |
August 26, 2025 | 9,180 | 9,050 | 9,050 | 9,240 | 9,050 | 15,253 |
August 25, 2025 | 9,190 | 9,260 | 9,260 | 9,270 | 9,150 | 5,270 |
August 22, 2025 | 9,200 | 9,220 | 9,220 | 9,270 | 9,160 | 4,345 |
August 21, 2025 | 9,210 | 9,200 | 9,200 | 9,370 | 9,020 | 11,057 |
August 20, 2025 | 9,300 | 9,100 | 9,100 | 9,300 | 8,980 | 20,980 |
August 19, 2025 | 9,320 | 9,400 | 9,400 | 9,470 | 9,280 | 9,444 |
August 18, 2025 | 9,550 | 9,220 | 9,220 | 9,560 | 9,040 | 17,997 |
August 14, 2025 | 9,380 | 9,350 | 9,350 | 9,470 | 9,270 | 8,079 |
August 13, 2025 | 9,570 | 9,470 | 9,470 | 9,670 | 9,360 | 11,808 |
August 12, 2025 | 9,550 | 9,570 | 9,570 | 9,690 | 9,530 | 11,631 |
August 11, 2025 | 9,650 | 9,550 | 9,550 | 9,670 | 9,510 | 15,536 |
August 08, 2025 | 9,610 | 9,460 | 9,460 | 9,750 | 9,450 | 15,990 |
August 07, 2025 | 9,440 | 9,560 | 9,560 | 9,680 | 9,410 | 8,815 |
August 06, 2025 | 9,380 | 9,510 | 9,510 | 9,590 | 9,380 | 7,058 |
August 05, 2025 | 9,530 | 9,440 | 9,440 | 9,610 | 9,210 | 14,613 |
August 04, 2025 | 9,460 | 9,450 | 9,450 | 9,510 | 9,210 | 9,111 |
August 01, 2025 | 9,600 | 9,350 | 9,350 | 9,600 | 9,280 | 20,000 |
July 31, 2025 | 9,600 | 9,600 | 9,600 | 9,660 | 9,480 | 10,245 |
July 30, 2025 | 9,540 | 9,600 | 9,600 | 9,700 | 9,500 | 5,008 |
July 29, 2025 | 9,830 | 9,600 | 9,600 | 9,830 | 9,410 | 11,210 |
July 28, 2025 | 9,760 | 9,540 | 9,540 | 9,760 | 9,410 | 19,768 |
July 25, 2025 | 9,890 | 9,720 | 9,720 | 9,890 | 9,590 | 9,448 |
July 24, 2025 | 9,890 | 9,720 | 9,720 | 9,940 | 9,600 | 12,014 |
July 23, 2025 | 9,850 | 9,730 | 9,730 | 9,880 | 9,630 | 10,950 |
July 22, 2025 | 9,950 | 9,770 | 9,770 | 10,000 | 9,690 | 25,270 |
July 21, 2025 | 9,880 | 9,950 | 9,950 | 10,060 | 9,880 | 11,711 |
July 18, 2025 | 10,050 | 9,990 | 9,990 | 10,050 | 9,890 | 23,866 |
July 17, 2025 | 10,120 | 10,000 | 10,000 | 10,130 | 9,870 | 27,360 |
July 16, 2025 | 10,290 | 10,120 | 10,120 | 10,290 | 10,070 | 18,553 |
July 15, 2025 | 10,260 | 10,250 | 10,250 | 10,440 | 10,140 | 32,171 |
July 14, 2025 | 10,290 | 10,250 | 10,250 | 10,290 | 10,110 | 22,991 |
July 11, 2025 | 10,490 | 10,200 | 10,200 | 10,490 | 10,150 | 25,860 |
July 10, 2025 | 10,300 | 10,370 | 10,370 | 10,370 | 10,160 | 29,237 |
July 09, 2025 | 10,290 | 10,280 | 10,280 | 10,340 | 10,130 | 22,346 |
July 08, 2025 | 10,200 | 10,200 | 10,200 | 10,350 | 10,080 | 31,455 |
July 07, 2025 | 10,420 | 10,210 | 10,210 | 10,420 | 10,050 | 25,107 |
July 04, 2025 | 10,690 | 10,340 | 10,340 | 10,790 | 10,330 | 26,934 |
July 03, 2025 | 10,750 | 10,550 | 10,550 | 10,780 | 10,430 | 38,991 |
July 02, 2025 | 10,860 | 10,770 | 10,770 | 10,860 | 10,050 | 116,765 |
July 01, 2025 | 10,010 | 10,420 | 10,420 | 10,500 | 10,000 | 76,307 |
June 30, 2025 | 10,300 | 10,080 | 10,080 | 10,300 | 9,870 | 34,176 |
June 27, 2025 | 9,890 | 9,840 | 9,840 | 10,190 | 9,800 | 57,984 |
June 26, 2025 | 9,990 | 9,810 | 9,810 | 10,005 | 9,640 | 45,409 |
June 25, 2025 | 9,660 | 9,890 | 9,890 | 9,990 | 9,600 | 53,621 |
June 24, 2025 | 9,500 | 9,750 | 9,750 | 9,870 | 9,310 | 59,564 |
June 23, 2025 | 9,400 | 9,200 | 9,200 | 9,490 | 9,160 | 38,458 |
June 20, 2025 | 9,830 | 9,520 | 9,520 | 9,870 | 9,470 | 32,620 |
June 19, 2025 | 9,690 | 9,720 | 9,720 | 9,800 | 9,420 | 67,869 |
June 18, 2025 | 9,400 | 9,400 | 9,400 | 9,420 | 9,300 | 23,657 |
June 17, 2025 | 9,630 | 9,400 | 9,400 | 9,700 | 9,340 | 31,603 |
June 16, 2025 | 9,260 | 9,490 | 9,490 | 9,600 | 9,170 | 39,763 |