11,000.00
+90(+0.82%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 10,920 | 11,000 | 11,000 | 11,120 | 10,830 | 231,620 |
September 05, 2025 | 10,950 | 10,910 | 10,910 | 10,990 | 10,700 | 242,503 |
September 04, 2025 | 10,950 | 10,860 | 10,860 | 11,000 | 10,820 | 147,697 |
September 03, 2025 | 11,040 | 10,880 | 10,880 | 11,060 | 10,820 | 315,657 |
September 02, 2025 | 11,000 | 11,040 | 11,040 | 11,040 | 10,850 | 174,893 |
September 01, 2025 | 10,930 | 10,960 | 10,960 | 10,990 | 10,700 | 203,498 |
August 29, 2025 | 10,890 | 10,840 | 10,840 | 10,890 | 10,760 | 149,193 |
August 28, 2025 | 10,660 | 10,790 | 10,790 | 10,860 | 10,510 | 211,016 |
August 27, 2025 | 10,640 | 10,660 | 10,660 | 10,680 | 10,510 | 161,773 |
August 26, 2025 | 10,530 | 10,540 | 10,540 | 10,580 | 10,400 | 180,952 |
August 25, 2025 | 10,670 | 10,560 | 10,560 | 10,730 | 10,550 | 193,771 |
August 22, 2025 | 10,750 | 10,630 | 10,630 | 10,760 | 10,580 | 182,623 |
August 21, 2025 | 10,630 | 10,740 | 10,740 | 10,790 | 10,570 | 215,155 |
August 20, 2025 | 10,390 | 10,630 | 10,630 | 10,660 | 10,300 | 186,493 |
August 19, 2025 | 10,830 | 10,720 | 10,720 | 10,830 | 10,590 | 259,463 |
August 18, 2025 | 10,990 | 10,720 | 10,720 | 10,990 | 10,580 | 168,130 |
August 14, 2025 | 10,980 | 10,970 | 10,970 | 11,110 | 10,930 | 146,165 |
August 13, 2025 | 10,940 | 10,980 | 10,980 | 10,990 | 10,830 | 160,486 |
August 12, 2025 | 10,790 | 10,920 | 10,920 | 10,980 | 10,760 | 179,231 |
August 11, 2025 | 10,990 | 10,790 | 10,790 | 10,990 | 10,660 | 164,583 |
August 08, 2025 | 10,800 | 10,880 | 10,880 | 10,880 | 10,700 | 278,676 |
August 07, 2025 | 10,700 | 10,760 | 10,760 | 10,800 | 10,610 | 201,027 |
August 06, 2025 | 10,700 | 10,620 | 10,620 | 10,710 | 10,550 | 209,110 |
August 05, 2025 | 10,460 | 10,620 | 10,620 | 10,710 | 10,460 | 426,660 |
August 04, 2025 | 10,290 | 10,500 | 10,500 | 10,550 | 10,280 | 249,080 |
August 01, 2025 | 10,600 | 10,290 | 10,290 | 10,650 | 10,280 | 487,929 |
July 31, 2025 | 10,680 | 10,660 | 10,660 | 10,730 | 10,570 | 131,166 |
July 30, 2025 | 10,600 | 10,600 | 10,600 | 10,670 | 10,470 | 282,391 |
July 29, 2025 | 10,700 | 10,680 | 10,680 | 10,700 | 10,440 | 284,832 |
July 28, 2025 | 11,090 | 10,490 | 10,490 | 11,090 | 10,360 | 430,431 |
July 25, 2025 | 11,080 | 11,030 | 11,030 | 11,080 | 10,940 | 152,355 |
July 24, 2025 | 11,010 | 10,980 | 10,980 | 11,230 | 10,980 | 328,429 |
July 23, 2025 | 11,140 | 11,010 | 11,010 | 11,220 | 10,910 | 277,517 |
July 22, 2025 | 11,040 | 11,140 | 11,140 | 11,290 | 11,030 | 623,837 |
July 21, 2025 | 10,900 | 11,030 | 11,030 | 11,080 | 10,890 | 338,220 |
July 18, 2025 | 11,400 | 10,990 | 10,990 | 11,430 | 10,840 | 327,394 |
July 17, 2025 | 11,320 | 11,330 | 11,330 | 11,340 | 11,110 | 462,761 |
July 16, 2025 | 11,550 | 11,260 | 11,260 | 11,560 | 11,120 | 542,401 |
July 15, 2025 | 11,660 | 11,540 | 11,540 | 11,690 | 11,410 | 457,537 |
July 14, 2025 | 11,180 | 11,600 | 11,600 | 11,600 | 11,180 | 896,006 |
July 11, 2025 | 11,340 | 11,150 | 11,150 | 11,380 | 10,980 | 392,670 |
July 10, 2025 | 11,200 | 11,340 | 11,340 | 11,440 | 11,100 | 517,590 |
July 09, 2025 | 10,640 | 11,280 | 11,280 | 11,400 | 10,600 | 1.18M |
July 08, 2025 | 10,250 | 10,500 | 10,500 | 10,590 | 10,250 | 490,674 |
July 07, 2025 | 10,270 | 10,360 | 10,360 | 10,440 | 10,220 | 208,194 |
July 04, 2025 | 10,200 | 10,280 | 10,280 | 10,400 | 10,170 | 242,004 |
July 03, 2025 | 10,240 | 10,240 | 10,240 | 10,250 | 10,020 | 363,067 |
July 02, 2025 | 10,230 | 10,200 | 10,200 | 10,240 | 10,020 | 239,832 |
July 01, 2025 | 10,300 | 10,190 | 10,190 | 10,380 | 10,140 | 306,935 |
June 30, 2025 | 10,310 | 10,240 | 10,240 | 10,340 | 10,180 | 163,755 |
June 27, 2025 | 10,290 | 10,290 | 10,290 | 10,490 | 10,140 | 209,253 |
June 26, 2025 | 10,500 | 10,260 | 10,260 | 10,590 | 10,140 | 368,010 |
June 25, 2025 | 10,380 | 10,590 | 10,590 | 10,650 | 10,320 | 363,224 |
June 24, 2025 | 10,290 | 10,320 | 10,320 | 10,320 | 10,190 | 361,314 |
June 23, 2025 | 9,990 | 10,280 | 10,280 | 10,280 | 9,940 | 372,633 |
June 20, 2025 | 10,060 | 9,990 | 9,990 | 10,080 | 9,940 | 358,709 |
June 19, 2025 | 10,190 | 10,050 | 10,050 | 10,220 | 9,930 | 185,581 |
June 18, 2025 | 10,000 | 10,140 | 10,140 | 10,200 | 9,700 | 356,009 |
June 17, 2025 | 10,230 | 9,990 | 9,990 | 10,230 | 9,850 | 1.26M |
June 16, 2025 | 9,960 | 10,150 | 10,150 | 10,180 | 9,870 | 562,075 |