2,730.00
+35(+1.30%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,695 | 2,720 | 2,720 | 2,740 | 2,695 | 30,853 |
September 05, 2025 | 2,690 | 2,695 | 2,695 | 2,735 | 2,675 | 76,105 |
September 04, 2025 | 2,690 | 2,695 | 2,695 | 2,700 | 2,680 | 117,988 |
September 03, 2025 | 2,720 | 2,695 | 2,695 | 2,720 | 2,655 | 144,200 |
September 02, 2025 | 2,720 | 2,720 | 2,720 | 2,720 | 2,690 | 26,210 |
September 01, 2025 | 2,720 | 2,720 | 2,720 | 2,720 | 2,685 | 18,312 |
August 29, 2025 | 2,735 | 2,725 | 2,725 | 2,750 | 2,690 | 74,530 |
August 28, 2025 | 2,740 | 2,740 | 2,740 | 2,745 | 2,655 | 53,408 |
August 27, 2025 | 2,750 | 2,695 | 2,695 | 2,750 | 2,675 | 33,129 |
August 26, 2025 | 2,750 | 2,720 | 2,720 | 2,750 | 2,700 | 31,365 |
August 25, 2025 | 2,795 | 2,740 | 2,740 | 2,795 | 2,720 | 25,172 |
August 22, 2025 | 2,705 | 2,730 | 2,730 | 2,765 | 2,705 | 7,957 |
August 21, 2025 | 2,720 | 2,725 | 2,725 | 2,740 | 2,690 | 33,014 |
August 20, 2025 | 2,745 | 2,720 | 2,720 | 2,780 | 2,620 | 76,146 |
August 19, 2025 | 2,765 | 2,775 | 2,775 | 2,860 | 2,740 | 49,907 |
August 18, 2025 | 2,820 | 2,785 | 2,785 | 2,820 | 2,760 | 35,963 |
August 14, 2025 | 2,845 | 2,820 | 2,820 | 2,850 | 2,790 | 25,764 |
August 13, 2025 | 2,830 | 2,840 | 2,840 | 2,900 | 2,805 | 31,411 |
August 12, 2025 | 2,800 | 2,830 | 2,830 | 2,860 | 2,760 | 52,286 |
August 11, 2025 | 2,785 | 2,770 | 2,770 | 2,790 | 2,750 | 30,822 |
August 08, 2025 | 2,800 | 2,795 | 2,795 | 2,800 | 2,775 | 33,566 |
August 07, 2025 | 2,830 | 2,795 | 2,795 | 2,830 | 2,780 | 30,912 |
August 06, 2025 | 2,790 | 2,810 | 2,810 | 2,810 | 2,770 | 28,914 |
August 05, 2025 | 2,760 | 2,800 | 2,800 | 2,820 | 2,755 | 29,934 |
August 04, 2025 | 2,680 | 2,755 | 2,755 | 2,755 | 2,680 | 44,055 |
August 01, 2025 | 2,775 | 2,705 | 2,705 | 2,785 | 2,690 | 148,329 |
July 31, 2025 | 2,800 | 2,790 | 2,790 | 2,825 | 2,780 | 53,321 |
July 30, 2025 | 2,850 | 2,795 | 2,795 | 2,850 | 2,770 | 90,473 |
July 29, 2025 | 2,870 | 2,815 | 2,815 | 2,870 | 2,770 | 70,247 |
July 28, 2025 | 2,880 | 2,800 | 2,800 | 2,880 | 2,765 | 112,117 |
July 25, 2025 | 2,870 | 2,880 | 2,880 | 2,900 | 2,860 | 82,656 |
July 24, 2025 | 2,960 | 2,880 | 2,880 | 2,980 | 2,860 | 80,268 |
July 23, 2025 | 3,060 | 2,960 | 2,960 | 3,060 | 2,920 | 69,840 |
July 22, 2025 | 3,005 | 2,990 | 2,990 | 3,050 | 2,965 | 69,964 |
July 21, 2025 | 3,055 | 3,000 | 3,000 | 3,055 | 2,980 | 68,877 |
July 18, 2025 | 3,120 | 3,070 | 3,070 | 3,120 | 2,990 | 101,672 |
July 17, 2025 | 3,155 | 3,100 | 3,100 | 3,155 | 3,010 | 130,960 |
July 16, 2025 | 3,215 | 3,130 | 3,130 | 3,260 | 3,120 | 233,103 |
July 15, 2025 | 3,340 | 3,260 | 3,260 | 3,360 | 3,215 | 192,124 |
July 14, 2025 | 3,325 | 3,330 | 3,330 | 3,345 | 3,230 | 236,438 |
July 11, 2025 | 3,180 | 3,350 | 3,350 | 3,435 | 3,175 | 816,949 |
July 10, 2025 | 3,165 | 3,175 | 3,175 | 3,270 | 3,050 | 615,248 |
July 09, 2025 | 2,940 | 3,165 | 3,165 | 3,550 | 2,925 | 1.62M |
July 08, 2025 | 2,770 | 2,885 | 2,885 | 2,920 | 2,755 | 251,558 |
July 07, 2025 | 2,730 | 2,760 | 2,760 | 2,800 | 2,730 | 28,077 |
July 04, 2025 | 2,815 | 2,745 | 2,745 | 2,815 | 2,730 | 45,748 |
July 03, 2025 | 2,755 | 2,760 | 2,760 | 2,785 | 2,745 | 35,261 |
July 02, 2025 | 2,800 | 2,745 | 2,745 | 2,800 | 2,725 | 31,948 |
July 01, 2025 | 2,705 | 2,760 | 2,760 | 2,770 | 2,700 | 48,566 |
June 30, 2025 | 2,700 | 2,700 | 2,700 | 2,725 | 2,685 | 31,211 |
June 27, 2025 | 2,725 | 2,700 | 2,700 | 2,730 | 2,685 | 119,646 |
June 26, 2025 | 2,785 | 2,715 | 2,715 | 2,790 | 2,700 | 30,148 |
June 25, 2025 | 2,750 | 2,770 | 2,770 | 2,780 | 2,730 | 67,796 |
June 24, 2025 | 2,720 | 2,730 | 2,730 | 2,765 | 2,700 | 116,144 |
June 23, 2025 | 2,670 | 2,700 | 2,700 | 2,755 | 2,670 | 74,019 |
June 20, 2025 | 2,785 | 2,735 | 2,735 | 2,800 | 2,730 | 46,784 |
June 19, 2025 | 2,795 | 2,780 | 2,780 | 2,795 | 2,750 | 27,872 |
June 18, 2025 | 2,790 | 2,795 | 2,795 | 2,810 | 2,785 | 35,887 |
June 17, 2025 | 2,805 | 2,800 | 2,800 | 2,840 | 2,770 | 53,759 |
June 16, 2025 | 2,730 | 2,800 | 2,800 | 2,815 | 2,720 | 45,023 |