2,805.00
-5(-0.18%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,790 | 2,805 | 2,805 | 2,815 | 2,790 | 5,173 |
September 05, 2025 | 2,800 | 2,810 | 2,810 | 2,825 | 2,795 | 18,392 |
September 04, 2025 | 2,780 | 2,810 | 2,810 | 2,810 | 2,780 | 5,246 |
September 03, 2025 | 2,800 | 2,810 | 2,810 | 2,830 | 2,770 | 111,040 |
September 02, 2025 | 2,800 | 2,805 | 2,805 | 2,820 | 2,765 | 108,689 |
September 01, 2025 | 2,755 | 2,800 | 2,800 | 2,825 | 2,745 | 98,438 |
August 29, 2025 | 2,750 | 2,775 | 2,775 | 2,810 | 2,730 | 74,633 |
August 28, 2025 | 2,680 | 2,750 | 2,750 | 2,795 | 2,680 | 55,344 |
August 27, 2025 | 2,720 | 2,710 | 2,710 | 2,730 | 2,665 | 181,727 |
August 26, 2025 | 2,715 | 2,720 | 2,720 | 2,760 | 2,660 | 123,838 |
August 25, 2025 | 2,700 | 2,715 | 2,715 | 2,715 | 2,690 | 14,048 |
August 22, 2025 | 2,695 | 2,700 | 2,700 | 2,710 | 2,665 | 4,950 |
August 21, 2025 | 2,680 | 2,695 | 2,695 | 2,700 | 2,655 | 13,589 |
August 20, 2025 | 2,675 | 2,675 | 2,675 | 2,675 | 2,635 | 19,040 |
August 19, 2025 | 2,710 | 2,675 | 2,675 | 2,725 | 2,645 | 96,857 |
August 18, 2025 | 2,775 | 2,710 | 2,710 | 2,775 | 2,695 | 33,165 |
August 14, 2025 | 2,770 | 2,765 | 2,765 | 2,775 | 2,750 | 23,469 |
August 13, 2025 | 2,750 | 2,760 | 2,760 | 2,770 | 2,740 | 28,567 |
August 12, 2025 | 2,740 | 2,740 | 2,740 | 2,760 | 2,740 | 22,119 |
August 11, 2025 | 2,820 | 2,750 | 2,750 | 2,820 | 2,730 | 195,073 |
August 08, 2025 | 2,840 | 2,820 | 2,820 | 2,840 | 2,815 | 7,967 |
August 07, 2025 | 2,830 | 2,840 | 2,840 | 2,845 | 2,825 | 13,868 |
August 06, 2025 | 2,830 | 2,830 | 2,830 | 2,835 | 2,815 | 17,433 |
August 05, 2025 | 2,835 | 2,825 | 2,825 | 2,845 | 2,810 | 32,339 |
August 04, 2025 | 2,795 | 2,830 | 2,830 | 2,830 | 2,795 | 25,861 |
August 01, 2025 | 2,780 | 2,830 | 2,830 | 2,830 | 2,770 | 76,856 |
July 31, 2025 | 2,830 | 2,825 | 2,825 | 2,835 | 2,815 | 7,360 |
July 30, 2025 | 2,805 | 2,815 | 2,815 | 2,835 | 2,785 | 31,752 |
July 29, 2025 | 2,845 | 2,800 | 2,800 | 2,845 | 2,785 | 27,513 |
July 28, 2025 | 2,850 | 2,845 | 2,845 | 2,850 | 2,785 | 22,969 |
July 25, 2025 | 2,805 | 2,845 | 2,845 | 2,860 | 2,795 | 18,275 |
July 24, 2025 | 2,825 | 2,805 | 2,805 | 2,825 | 2,795 | 32,931 |
July 23, 2025 | 2,825 | 2,840 | 2,840 | 2,860 | 2,785 | 39,774 |
July 22, 2025 | 2,825 | 2,830 | 2,830 | 2,855 | 2,825 | 28,120 |
July 21, 2025 | 2,870 | 2,835 | 2,835 | 2,870 | 2,825 | 24,425 |
July 18, 2025 | 2,890 | 2,870 | 2,870 | 2,890 | 2,840 | 66,076 |
July 17, 2025 | 2,905 | 2,900 | 2,900 | 2,905 | 2,865 | 32,680 |
July 16, 2025 | 2,900 | 2,905 | 2,905 | 2,925 | 2,875 | 254,613 |
July 15, 2025 | 2,860 | 2,905 | 2,905 | 2,905 | 2,850 | 291,104 |
July 14, 2025 | 2,830 | 2,855 | 2,855 | 2,855 | 2,810 | 338,246 |
July 11, 2025 | 2,805 | 2,825 | 2,825 | 2,830 | 2,800 | 23,325 |
July 10, 2025 | 2,770 | 2,805 | 2,805 | 2,820 | 2,765 | 34,562 |
July 09, 2025 | 2,775 | 2,770 | 2,770 | 2,780 | 2,760 | 30,337 |
July 08, 2025 | 2,770 | 2,770 | 2,770 | 2,770 | 2,750 | 17,291 |
July 07, 2025 | 2,780 | 2,770 | 2,770 | 2,780 | 2,755 | 23,958 |
July 04, 2025 | 2,775 | 2,780 | 2,780 | 2,785 | 2,760 | 25,035 |
July 03, 2025 | 2,750 | 2,775 | 2,775 | 2,780 | 2,735 | 40,534 |
July 02, 2025 | 2,765 | 2,745 | 2,745 | 2,765 | 2,735 | 43,572 |
July 01, 2025 | 2,750 | 2,765 | 2,765 | 2,775 | 2,725 | 58,040 |
June 30, 2025 | 2,755 | 2,755 | 2,755 | 2,785 | 2,735 | 29,818 |
June 27, 2025 | 2,835 | 2,755 | 2,755 | 2,835 | 2,750 | 95,539 |
June 26, 2025 | 2,840 | 2,860 | 2,790 | 2,860 | 2,820 | 89,563 |
June 25, 2025 | 2,835 | 2,840 | 2,770.49 | 2,855 | 2,835 | 31,304 |
June 24, 2025 | 2,820 | 2,840 | 2,770.49 | 2,860 | 2,820 | 48,036 |
June 23, 2025 | 2,800 | 2,800 | 2,731.47 | 2,810 | 2,790 | 11,081 |
June 20, 2025 | 2,780 | 2,800 | 2,800 | 2,815 | 2,765 | 16,012 |
June 19, 2025 | 2,780 | 2,780 | 2,780 | 2,780 | 2,750 | 30,157 |
June 18, 2025 | 2,775 | 2,775 | 2,775 | 2,785 | 2,750 | 8,561 |
June 17, 2025 | 2,755 | 2,755 | 2,755 | 2,780 | 2,740 | 36,065 |
June 16, 2025 | 2,705 | 2,755 | 2,755 | 2,755 | 2,700 | 66,190 |