11,270.00
+10(+0.09%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11,400 | 11,270 | 11,270 | 11,590 | 11,200 | 2,653 |
September 25, 2025 | 11,360 | 11,260 | 11,260 | 11,420 | 11,240 | 3,308 |
September 24, 2025 | 11,530 | 11,370 | 11,370 | 11,580 | 11,190 | 5,180 |
September 23, 2025 | 11,590 | 11,550 | 11,550 | 11,590 | 11,450 | 1,529 |
September 22, 2025 | 11,680 | 11,470 | 11,470 | 11,680 | 11,440 | 3,205 |
September 19, 2025 | 11,850 | 11,680 | 11,680 | 11,850 | 11,680 | 1,004 |
September 18, 2025 | 11,970 | 11,710 | 11,710 | 11,970 | 11,710 | 2,277 |
September 17, 2025 | 11,650 | 11,790 | 11,790 | 11,900 | 11,650 | 1,715 |
September 16, 2025 | 11,990 | 11,800 | 11,800 | 11,990 | 11,770 | 1,498 |
September 15, 2025 | 11,960 | 11,960 | 11,960 | 11,990 | 11,750 | 3,735 |
September 12, 2025 | 11,890 | 11,940 | 11,940 | 11,960 | 11,710 | 7,381 |
September 11, 2025 | 11,860 | 11,830 | 11,830 | 11,870 | 11,800 | 3,375 |
September 10, 2025 | 11,800 | 11,840 | 11,840 | 11,840 | 11,540 | 8,499 |
September 09, 2025 | 11,740 | 11,650 | 11,650 | 11,740 | 11,490 | 570 |
September 08, 2025 | 11,510 | 11,540 | 11,540 | 11,780 | 11,410 | 3,768 |
September 05, 2025 | 11,500 | 11,440 | 11,440 | 11,500 | 11,380 | 466 |
September 04, 2025 | 11,500 | 11,490 | 11,490 | 11,500 | 11,450 | 786 |
September 03, 2025 | 11,500 | 11,460 | 11,460 | 11,500 | 11,400 | 474 |
September 02, 2025 | 11,600 | 11,430 | 11,430 | 11,600 | 11,300 | 1,310 |
September 01, 2025 | 11,640 | 11,530 | 11,530 | 11,640 | 11,410 | 2,067 |
August 29, 2025 | 11,720 | 11,590 | 11,590 | 11,720 | 11,500 | 3,188 |
August 28, 2025 | 11,530 | 11,700 | 11,700 | 11,720 | 11,530 | 3,325 |
August 27, 2025 | 11,860 | 11,690 | 11,690 | 11,860 | 11,600 | 2,112 |
August 26, 2025 | 11,800 | 11,770 | 11,770 | 11,800 | 11,660 | 605 |
August 25, 2025 | 11,890 | 11,800 | 11,800 | 11,890 | 11,640 | 2,448 |
August 22, 2025 | 11,890 | 11,720 | 11,720 | 11,900 | 11,660 | 573 |
August 21, 2025 | 11,860 | 11,800 | 11,800 | 11,860 | 11,560 | 4,795 |
August 20, 2025 | 11,620 | 11,640 | 11,640 | 11,680 | 11,520 | 2,888 |
August 19, 2025 | 11,790 | 11,670 | 11,670 | 11,950 | 11,660 | 1,791 |
August 18, 2025 | 11,680 | 11,770 | 11,770 | 11,940 | 11,640 | 4,083 |
August 14, 2025 | 11,970 | 11,770 | 11,770 | 11,970 | 11,710 | 5,635 |
August 13, 2025 | 11,950 | 11,900 | 11,900 | 11,950 | 11,710 | 7,840 |
August 12, 2025 | 11,950 | 11,700 | 11,700 | 11,950 | 11,670 | 3,804 |
August 11, 2025 | 11,810 | 11,710 | 11,710 | 12,050 | 11,710 | 5,374 |
August 08, 2025 | 11,880 | 11,810 | 11,810 | 12,020 | 11,660 | 2,432 |
August 07, 2025 | 12,070 | 11,880 | 11,880 | 12,070 | 11,590 | 2,704 |
August 06, 2025 | 11,960 | 11,920 | 11,920 | 12,070 | 11,910 | 5,122 |
August 05, 2025 | 12,030 | 11,960 | 11,960 | 12,190 | 11,560 | 7,610 |
August 04, 2025 | 11,650 | 11,890 | 11,890 | 11,980 | 11,550 | 5,320 |
August 01, 2025 | 12,070 | 11,650 | 11,650 | 12,070 | 11,600 | 16,536 |
July 31, 2025 | 11,980 | 12,070 | 12,070 | 12,260 | 11,870 | 14,390 |
July 30, 2025 | 11,800 | 11,820 | 11,820 | 12,160 | 11,780 | 16,501 |
July 29, 2025 | 11,300 | 11,800 | 11,800 | 11,820 | 11,260 | 8,692 |
July 28, 2025 | 11,410 | 11,300 | 11,300 | 11,420 | 11,250 | 8,728 |
July 25, 2025 | 11,540 | 11,410 | 11,410 | 11,540 | 11,400 | 2,389 |
July 24, 2025 | 11,730 | 11,530 | 11,530 | 11,780 | 11,470 | 11,749 |
July 23, 2025 | 11,800 | 11,680 | 11,680 | 11,800 | 11,560 | 8,427 |
July 22, 2025 | 11,860 | 11,800 | 11,800 | 11,860 | 11,670 | 7,414 |
July 21, 2025 | 12,020 | 11,860 | 11,860 | 12,020 | 11,800 | 2,828 |
July 18, 2025 | 12,300 | 11,840 | 11,840 | 12,330 | 11,830 | 14,021 |
July 17, 2025 | 11,970 | 11,850 | 11,850 | 11,970 | 11,700 | 4,954 |
July 16, 2025 | 11,880 | 11,850 | 11,850 | 11,990 | 11,770 | 4,274 |
July 15, 2025 | 11,890 | 11,880 | 11,880 | 11,940 | 11,850 | 3,260 |
July 14, 2025 | 12,080 | 11,850 | 11,850 | 12,080 | 11,810 | 5,884 |
July 11, 2025 | 12,050 | 11,940 | 11,940 | 12,050 | 11,930 | 2,413 |
July 10, 2025 | 12,150 | 11,970 | 11,970 | 12,150 | 11,910 | 3,279 |
July 09, 2025 | 12,000 | 12,000 | 12,000 | 12,140 | 11,800 | 5,585 |
July 08, 2025 | 11,890 | 11,960 | 11,960 | 12,070 | 11,800 | 5,676 |
July 07, 2025 | 11,980 | 11,890 | 11,890 | 12,100 | 11,890 | 4,195 |
July 04, 2025 | 12,090 | 11,970 | 11,970 | 12,500 | 11,920 | 23,915 |