11,930.00
+250(+2.14%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11,950 | 11,930 | 11,930 | 12,160 | 11,630 | 786 |
September 25, 2025 | 11,670 | 11,680 | 11,680 | 11,780 | 11,670 | 124 |
September 24, 2025 | 11,800 | 11,670 | 11,670 | 11,800 | 11,670 | 89 |
September 23, 2025 | 11,550 | 11,800 | 11,800 | 11,820 | 11,550 | 47 |
September 22, 2025 | 11,810 | 11,820 | 11,820 | 11,820 | 11,810 | 159 |
September 19, 2025 | 11,800 | 11,810 | 11,810 | 11,810 | 11,800 | 406 |
September 18, 2025 | 11,650 | 11,800 | 11,800 | 11,800 | 11,650 | 54 |
September 17, 2025 | 11,820 | 11,820 | 11,820 | 11,820 | 11,820 | 9 |
September 16, 2025 | 11,840 | 11,820 | 11,820 | 11,840 | 11,820 | 48 |
September 15, 2025 | 11,850 | 11,850 | 11,850 | 11,850 | 11,650 | 488 |
September 12, 2025 | 11,860 | 11,860 | 11,860 | 11,860 | 11,860 | 50 |
September 11, 2025 | 11,810 | 11,800 | 11,800 | 11,810 | 11,800 | 237 |
September 10, 2025 | 11,840 | 11,820 | 11,820 | 11,840 | 11,820 | 210 |
September 09, 2025 | 11,630 | 11,840 | 11,840 | 11,840 | 11,630 | 409 |
September 08, 2025 | 11,740 | 11,630 | 11,630 | 11,740 | 11,460 | 742 |
September 05, 2025 | 11,720 | 11,740 | 11,740 | 11,740 | 11,720 | 3 |
September 04, 2025 | 11,810 | 11,720 | 11,720 | 11,810 | 11,720 | 40 |
September 03, 2025 | 11,810 | 11,810 | 11,810 | 11,810 | 11,810 | 344 |
September 02, 2025 | 11,840 | 11,810 | 11,810 | 11,840 | 11,730 | 239 |
September 01, 2025 | 11,940 | 11,850 | 11,850 | 11,940 | 11,760 | 147 |
August 29, 2025 | 12,180 | 12,010 | 12,010 | 12,180 | 12,010 | 236 |
August 28, 2025 | 11,730 | 11,810 | 11,810 | 11,810 | 11,730 | 417 |
August 27, 2025 | 11,750 | 11,720 | 11,720 | 11,750 | 11,720 | 715 |
August 26, 2025 | 11,830 | 11,830 | 11,830 | 11,830 | 11,830 | 20 |
August 25, 2025 | 11,850 | 11,840 | 11,840 | 11,850 | 11,840 | 52 |
August 22, 2025 | 11,760 | 11,850 | 11,850 | 11,850 | 11,760 | 14 |
August 21, 2025 | 11,790 | 11,770 | 11,770 | 11,790 | 11,750 | 492 |
August 20, 2025 | 11,890 | 11,790 | 11,790 | 11,890 | 11,750 | 994 |
August 19, 2025 | 11,820 | 11,890 | 11,890 | 11,890 | 11,800 | 102 |
August 18, 2025 | 11,870 | 11,900 | 11,900 | 11,910 | 11,810 | 824 |
August 14, 2025 | 11,870 | 11,960 | 11,960 | 11,960 | 11,860 | 568 |
August 13, 2025 | 11,930 | 11,970 | 11,970 | 11,970 | 11,840 | 227 |
August 12, 2025 | 11,950 | 11,970 | 11,970 | 11,970 | 11,950 | 45 |
August 11, 2025 | 12,100 | 11,950 | 11,950 | 12,100 | 11,830 | 456 |
August 08, 2025 | 12,100 | 12,100 | 12,100 | 12,100 | 12,100 | 2 |
August 07, 2025 | 12,160 | 12,100 | 12,100 | 12,160 | 12,100 | 412 |
August 06, 2025 | 12,160 | 12,100 | 12,100 | 12,160 | 11,930 | 9 |
August 05, 2025 | 11,850 | 11,990 | 11,990 | 11,990 | 11,850 | 547 |
August 04, 2025 | 12,180 | 11,850 | 11,850 | 12,180 | 11,850 | 218 |
August 01, 2025 | 11,930 | 12,100 | 12,100 | 12,100 | 11,930 | 114 |
July 31, 2025 | 12,100 | 12,100 | 12,100 | 12,100 | 12,100 | 623 |
July 30, 2025 | 11,990 | 12,100 | 12,100 | 12,100 | 11,990 | 661 |
July 29, 2025 | 11,900 | 11,990 | 11,990 | 12,040 | 11,900 | 146 |
July 28, 2025 | 12,010 | 11,900 | 11,900 | 12,010 | 11,900 | 187 |
July 25, 2025 | 12,020 | 12,010 | 12,010 | 12,020 | 12,010 | 174 |
July 24, 2025 | 12,110 | 11,950 | 11,950 | 12,110 | 11,950 | 1,387 |
July 23, 2025 | 11,930 | 12,110 | 12,110 | 12,140 | 11,930 | 40 |
July 22, 2025 | 12,050 | 12,050 | 12,050 | 12,060 | 11,930 | 149 |
July 21, 2025 | 12,000 | 12,010 | 12,010 | 12,010 | 11,910 | 369 |
July 18, 2025 | 11,990 | 11,990 | 11,990 | 12,000 | 11,990 | 565 |
July 17, 2025 | 12,000 | 12,000 | 12,000 | 12,080 | 12,000 | 356 |
July 16, 2025 | 12,160 | 12,080 | 12,080 | 12,160 | 12,080 | 500 |
July 15, 2025 | 12,190 | 12,160 | 12,160 | 12,190 | 12,100 | 31 |
July 14, 2025 | 12,460 | 12,210 | 12,210 | 12,460 | 12,210 | 23 |
July 11, 2025 | 12,200 | 12,190 | 12,190 | 12,200 | 12,100 | 54 |
July 10, 2025 | 12,100 | 12,200 | 12,200 | 12,250 | 12,020 | 1,293 |
July 09, 2025 | 12,160 | 12,130 | 12,130 | 12,160 | 12,000 | 314 |
July 08, 2025 | 12,180 | 12,170 | 12,170 | 12,180 | 12,170 | 99 |
July 07, 2025 | 12,090 | 12,180 | 12,180 | 12,180 | 12,090 | 524 |
July 04, 2025 | 11,840 | 12,200 | 12,200 | 12,200 | 11,840 | 679 |