13,580.00
+100(+0.74%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 13,610 | 13,580 | 13,580 | 13,700 | 13,280 | 159,662 |
September 05, 2025 | 13,820 | 13,480 | 13,480 | 13,970 | 13,480 | 165,536 |
September 04, 2025 | 12,730 | 13,700 | 13,700 | 14,070 | 12,700 | 506,968 |
September 03, 2025 | 12,660 | 12,620 | 12,620 | 12,750 | 12,610 | 47,311 |
September 02, 2025 | 12,730 | 12,680 | 12,680 | 12,790 | 12,600 | 67,788 |
September 01, 2025 | 12,730 | 12,710 | 12,710 | 12,760 | 12,600 | 108,453 |
August 29, 2025 | 13,150 | 12,940 | 12,940 | 13,330 | 12,940 | 93,441 |
August 28, 2025 | 13,070 | 13,060 | 13,060 | 13,240 | 12,990 | 96,917 |
August 27, 2025 | 13,180 | 13,150 | 13,150 | 13,180 | 12,970 | 62,592 |
August 26, 2025 | 13,000 | 13,080 | 13,080 | 13,240 | 12,950 | 91,544 |
August 25, 2025 | 13,000 | 13,040 | 13,040 | 13,090 | 12,930 | 60,344 |
August 22, 2025 | 12,850 | 12,800 | 12,800 | 12,950 | 12,760 | 83,885 |
August 21, 2025 | 13,100 | 12,820 | 12,820 | 13,100 | 12,700 | 131,738 |
August 20, 2025 | 12,690 | 12,840 | 12,840 | 12,840 | 12,480 | 119,540 |
August 19, 2025 | 13,490 | 13,030 | 13,030 | 13,500 | 12,970 | 183,057 |
August 18, 2025 | 13,820 | 13,430 | 13,430 | 13,820 | 13,370 | 130,422 |
August 14, 2025 | 14,150 | 13,970 | 13,970 | 14,170 | 13,880 | 156,534 |
August 13, 2025 | 14,000 | 14,340 | 14,340 | 14,520 | 13,830 | 379,762 |
August 12, 2025 | 13,680 | 13,720 | 13,720 | 14,110 | 13,670 | 172,946 |
August 11, 2025 | 13,630 | 13,760 | 13,760 | 13,900 | 13,500 | 127,050 |
August 08, 2025 | 13,710 | 13,430 | 13,430 | 13,930 | 13,400 | 225,018 |
August 07, 2025 | 13,530 | 13,620 | 13,620 | 13,630 | 13,390 | 115,814 |
August 06, 2025 | 13,340 | 13,400 | 13,400 | 13,480 | 13,270 | 57,328 |
August 05, 2025 | 13,510 | 13,530 | 13,530 | 13,710 | 13,430 | 70,852 |
August 04, 2025 | 13,000 | 13,300 | 13,300 | 13,350 | 13,000 | 69,079 |
August 01, 2025 | 13,650 | 13,110 | 13,110 | 13,670 | 13,100 | 183,460 |
July 31, 2025 | 14,120 | 13,820 | 13,820 | 14,170 | 13,740 | 119,986 |
July 30, 2025 | 13,810 | 13,950 | 13,950 | 14,140 | 13,780 | 171,345 |
July 29, 2025 | 13,950 | 13,750 | 13,750 | 13,950 | 13,530 | 147,458 |
July 28, 2025 | 13,870 | 14,020 | 14,020 | 14,090 | 13,560 | 192,259 |
July 25, 2025 | 13,300 | 13,500 | 13,500 | 13,680 | 13,300 | 142,785 |
July 24, 2025 | 13,790 | 13,630 | 13,630 | 13,910 | 13,610 | 157,543 |
July 23, 2025 | 13,870 | 13,580 | 13,580 | 13,870 | 13,320 | 322,589 |
July 22, 2025 | 14,290 | 13,840 | 13,840 | 14,310 | 13,780 | 192,145 |
July 21, 2025 | 14,330 | 14,230 | 14,230 | 14,400 | 14,110 | 180,037 |
July 18, 2025 | 14,690 | 14,350 | 14,350 | 14,730 | 14,280 | 156,507 |
July 17, 2025 | 14,800 | 14,610 | 14,610 | 14,800 | 14,090 | 493,898 |
July 16, 2025 | 15,270 | 14,690 | 14,690 | 15,370 | 14,600 | 586,271 |
July 15, 2025 | 14,540 | 15,220 | 15,220 | 15,380 | 14,500 | 297,456 |
July 14, 2025 | 15,020 | 14,600 | 14,600 | 15,020 | 14,530 | 203,699 |
July 11, 2025 | 14,930 | 15,000 | 15,000 | 15,250 | 14,930 | 262,138 |
July 10, 2025 | 15,160 | 14,850 | 14,850 | 15,280 | 14,830 | 200,873 |
July 09, 2025 | 15,310 | 14,990 | 14,990 | 15,350 | 14,940 | 142,815 |
July 08, 2025 | 14,850 | 15,290 | 15,290 | 15,340 | 14,750 | 245,114 |
July 07, 2025 | 15,180 | 15,080 | 15,080 | 15,180 | 14,930 | 124,745 |
July 04, 2025 | 15,800 | 15,200 | 15,200 | 15,830 | 15,120 | 182,618 |
July 03, 2025 | 15,100 | 15,700 | 15,700 | 15,720 | 15,100 | 342,677 |
July 02, 2025 | 15,280 | 14,890 | 14,890 | 15,290 | 14,790 | 247,063 |
July 01, 2025 | 15,560 | 15,200 | 15,200 | 15,740 | 15,200 | 286,585 |
June 30, 2025 | 15,910 | 15,530 | 15,530 | 15,920 | 15,480 | 177,079 |
June 27, 2025 | 16,490 | 15,790 | 15,790 | 16,500 | 15,640 | 370,642 |
June 26, 2025 | 16,500 | 16,290 | 16,290 | 16,900 | 16,260 | 626,517 |
June 25, 2025 | 16,510 | 16,110 | 16,110 | 16,700 | 16,030 | 442,978 |
June 24, 2025 | 15,900 | 16,030 | 16,030 | 16,370 | 15,890 | 403,381 |
June 23, 2025 | 15,720 | 15,480 | 15,480 | 15,780 | 15,210 | 461,643 |
June 20, 2025 | 16,290 | 16,280 | 16,280 | 16,410 | 16,030 | 195,257 |
June 19, 2025 | 16,910 | 16,220 | 16,220 | 16,910 | 16,130 | 319,230 |
June 18, 2025 | 16,600 | 16,580 | 16,580 | 16,790 | 16,410 | 207,597 |
June 17, 2025 | 17,100 | 16,560 | 16,560 | 17,450 | 16,440 | 575,380 |
June 16, 2025 | 16,020 | 16,850 | 16,850 | 16,960 | 15,810 | 424,463 |