13,030.00
+80(+0.62%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 12,950 | 12,950 | 12,950 | 13,020 | 12,950 | 14,273 |
September 04, 2025 | 13,050 | 12,970 | 12,970 | 13,050 | 12,950 | 22,344 |
September 03, 2025 | 13,090 | 13,000 | 13,000 | 13,090 | 12,920 | 18,593 |
September 02, 2025 | 13,090 | 13,000 | 13,000 | 13,090 | 12,970 | 10,336 |
September 01, 2025 | 13,200 | 13,000 | 13,000 | 13,200 | 12,990 | 9,246 |
August 29, 2025 | 13,210 | 13,100 | 13,100 | 13,210 | 13,050 | 9,283 |
August 28, 2025 | 13,150 | 13,120 | 13,120 | 13,150 | 13,100 | 3,855 |
August 27, 2025 | 13,140 | 13,130 | 13,130 | 13,140 | 13,030 | 13,816 |
August 26, 2025 | 13,020 | 13,070 | 13,070 | 13,090 | 13,000 | 10,765 |
August 25, 2025 | 13,020 | 13,060 | 13,060 | 13,140 | 12,990 | 26,668 |
August 22, 2025 | 12,980 | 13,030 | 13,030 | 13,120 | 12,950 | 6,267 |
August 21, 2025 | 13,190 | 12,990 | 12,990 | 13,190 | 12,990 | 13,660 |
August 20, 2025 | 12,950 | 12,970 | 12,970 | 13,020 | 12,900 | 20,321 |
August 19, 2025 | 13,280 | 13,090 | 13,090 | 13,280 | 13,080 | 23,798 |
August 18, 2025 | 13,260 | 13,180 | 13,180 | 13,300 | 13,120 | 30,484 |
August 14, 2025 | 13,260 | 13,310 | 13,310 | 13,330 | 13,190 | 27,569 |
August 13, 2025 | 13,120 | 13,270 | 13,270 | 13,320 | 13,120 | 24,239 |
August 12, 2025 | 13,140 | 13,130 | 13,130 | 13,250 | 13,090 | 33,681 |
August 11, 2025 | 13,130 | 13,050 | 13,050 | 13,140 | 13,020 | 14,892 |
August 08, 2025 | 13,150 | 13,100 | 13,100 | 13,170 | 13,000 | 14,280 |
August 07, 2025 | 13,160 | 13,130 | 13,130 | 13,160 | 13,050 | 15,500 |
August 06, 2025 | 13,040 | 13,100 | 13,100 | 13,130 | 13,020 | 10,849 |
August 05, 2025 | 13,060 | 13,050 | 13,050 | 13,170 | 13,020 | 21,542 |
August 04, 2025 | 13,100 | 13,070 | 13,070 | 13,100 | 12,930 | 10,555 |
August 01, 2025 | 13,250 | 13,000 | 13,000 | 13,250 | 12,990 | 60,464 |
July 31, 2025 | 13,280 | 13,230 | 13,230 | 13,280 | 13,130 | 34,311 |
July 30, 2025 | 13,190 | 13,230 | 13,230 | 13,230 | 13,150 | 19,042 |
July 29, 2025 | 13,130 | 13,180 | 13,180 | 13,220 | 13,110 | 15,221 |
July 28, 2025 | 13,240 | 13,150 | 13,150 | 13,290 | 13,120 | 30,976 |
July 25, 2025 | 13,330 | 13,240 | 13,240 | 13,330 | 13,220 | 17,283 |
July 24, 2025 | 13,340 | 13,240 | 13,240 | 13,340 | 13,240 | 38,275 |
July 23, 2025 | 13,300 | 13,290 | 13,290 | 13,340 | 13,240 | 30,783 |
July 22, 2025 | 13,500 | 13,300 | 13,300 | 13,500 | 13,270 | 45,244 |
July 21, 2025 | 13,390 | 13,420 | 13,420 | 13,480 | 13,370 | 41,630 |
July 18, 2025 | 13,570 | 13,450 | 13,450 | 13,570 | 13,410 | 38,320 |
July 17, 2025 | 13,430 | 13,600 | 13,600 | 13,620 | 13,320 | 76,097 |
July 16, 2025 | 13,400 | 13,370 | 13,370 | 13,400 | 13,320 | 18,421 |
July 15, 2025 | 13,330 | 13,400 | 13,400 | 13,410 | 13,330 | 13,029 |
July 14, 2025 | 13,370 | 13,410 | 13,410 | 13,420 | 13,330 | 20,453 |
July 11, 2025 | 13,330 | 13,370 | 13,370 | 13,420 | 13,310 | 17,457 |
July 10, 2025 | 13,290 | 13,330 | 13,330 | 13,340 | 13,250 | 23,717 |
July 09, 2025 | 13,240 | 13,250 | 13,250 | 13,290 | 13,210 | 15,641 |
July 08, 2025 | 13,180 | 13,250 | 13,250 | 13,330 | 13,180 | 25,701 |
July 07, 2025 | 13,300 | 13,280 | 13,280 | 13,300 | 13,200 | 18,215 |
July 04, 2025 | 13,340 | 13,300 | 13,300 | 13,440 | 13,260 | 17,975 |
July 03, 2025 | 13,230 | 13,380 | 13,380 | 13,380 | 13,230 | 33,242 |
July 02, 2025 | 13,290 | 13,230 | 13,230 | 13,290 | 13,130 | 26,135 |
July 01, 2025 | 13,220 | 13,240 | 13,240 | 13,250 | 13,130 | 32,946 |
June 30, 2025 | 13,240 | 13,240 | 13,240 | 13,270 | 13,150 | 43,173 |
June 27, 2025 | 13,350 | 13,240 | 13,240 | 13,350 | 13,140 | 43,374 |
June 26, 2025 | 13,430 | 13,260 | 13,260 | 13,430 | 13,190 | 91,771 |
June 25, 2025 | 13,430 | 13,400 | 13,400 | 13,430 | 13,310 | 32,281 |
June 24, 2025 | 13,440 | 13,400 | 13,400 | 13,440 | 13,300 | 60,310 |
June 23, 2025 | 13,200 | 13,340 | 13,340 | 13,700 | 13,200 | 43,707 |
June 20, 2025 | 13,420 | 13,410 | 13,410 | 13,490 | 13,360 | 33,880 |
June 19, 2025 | 13,580 | 13,420 | 13,420 | 13,580 | 13,370 | 43,694 |
June 18, 2025 | 13,570 | 13,490 | 13,490 | 13,580 | 13,440 | 46,982 |
June 17, 2025 | 13,610 | 13,570 | 13,570 | 13,670 | 13,520 | 19,603 |
June 16, 2025 | 13,690 | 13,610 | 13,610 | 13,700 | 13,510 | 35,894 |
June 13, 2025 | 13,960 | 13,690 | 13,690 | 13,960 | 13,620 | 69,596 |