11,960.00
+10(+0.08%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 12,290 | 11,950 | 11,950 | 12,290 | 11,830 | 939,288 |
September 25, 2025 | 12,170 | 12,310 | 12,310 | 12,520 | 12,110 | 819,938 |
September 24, 2025 | 12,650 | 12,180 | 12,180 | 12,650 | 12,110 | 1.22M |
September 23, 2025 | 12,590 | 12,650 | 12,650 | 12,900 | 12,500 | 1.94M |
September 22, 2025 | 12,460 | 12,580 | 12,580 | 12,760 | 12,220 | 1.4M |
September 19, 2025 | 12,530 | 12,450 | 12,450 | 12,850 | 12,320 | 1.54M |
September 18, 2025 | 12,610 | 12,510 | 12,510 | 12,870 | 12,380 | 1.96M |
September 17, 2025 | 13,010 | 12,600 | 12,600 | 13,120 | 12,530 | 2.23M |
September 16, 2025 | 14,380 | 13,000 | 13,000 | 14,390 | 12,740 | 8.04M |
September 15, 2025 | 11,810 | 14,380 | 14,380 | 14,720 | 11,810 | 20.1M |
September 12, 2025 | 11,940 | 11,750 | 11,750 | 11,990 | 11,710 | 803,802 |
September 11, 2025 | 12,150 | 11,840 | 11,840 | 12,160 | 11,760 | 1.29M |
September 10, 2025 | 11,450 | 12,030 | 12,030 | 12,200 | 11,450 | 2.49M |
September 09, 2025 | 11,410 | 11,440 | 11,440 | 11,500 | 11,180 | 734,636 |
September 08, 2025 | 11,410 | 11,380 | 11,380 | 11,720 | 11,220 | 1.45M |
September 05, 2025 | 10,750 | 11,350 | 11,350 | 11,490 | 10,750 | 2.59M |
September 04, 2025 | 10,600 | 10,700 | 10,700 | 10,790 | 10,550 | 562,993 |
September 03, 2025 | 10,540 | 10,540 | 10,540 | 10,600 | 10,400 | 541,407 |
September 02, 2025 | 10,510 | 10,550 | 10,550 | 10,700 | 10,380 | 534,244 |
September 01, 2025 | 11,070 | 10,460 | 10,460 | 11,070 | 10,400 | 1.05M |
August 29, 2025 | 10,780 | 11,140 | 11,140 | 11,650 | 10,770 | 2.04M |
August 28, 2025 | 10,660 | 10,890 | 10,890 | 11,070 | 10,560 | 728,962 |
August 27, 2025 | 11,020 | 10,700 | 10,700 | 11,020 | 10,560 | 922,001 |
August 26, 2025 | 10,840 | 11,020 | 11,020 | 11,920 | 10,580 | 2.89M |
August 25, 2025 | 10,990 | 10,840 | 10,840 | 11,200 | 10,810 | 625,898 |
August 22, 2025 | 10,780 | 10,840 | 10,840 | 11,060 | 10,690 | 487,046 |
August 21, 2025 | 10,780 | 10,780 | 10,780 | 11,200 | 10,650 | 708,736 |
August 20, 2025 | 10,950 | 10,770 | 10,770 | 11,080 | 10,410 | 1.31M |
August 19, 2025 | 11,710 | 11,280 | 11,280 | 11,720 | 11,250 | 752,387 |
August 18, 2025 | 11,700 | 11,710 | 11,710 | 11,800 | 11,590 | 395,236 |
August 14, 2025 | 11,840 | 11,670 | 11,670 | 11,910 | 11,520 | 656,921 |
August 13, 2025 | 12,490 | 11,820 | 11,820 | 12,560 | 11,470 | 2.16M |
August 12, 2025 | 12,710 | 12,220 | 12,220 | 12,810 | 12,200 | 761,851 |
August 11, 2025 | 13,180 | 12,870 | 12,870 | 13,200 | 12,770 | 515,914 |
August 08, 2025 | 13,400 | 13,170 | 13,170 | 13,400 | 13,090 | 462,318 |
August 07, 2025 | 13,350 | 13,230 | 13,230 | 13,370 | 13,040 | 351,184 |
August 06, 2025 | 13,240 | 13,180 | 13,180 | 13,360 | 13,020 | 522,800 |
August 05, 2025 | 12,800 | 13,430 | 13,430 | 13,750 | 12,710 | 2.43M |
August 04, 2025 | 12,100 | 12,320 | 12,320 | 12,330 | 11,860 | 374,381 |
August 01, 2025 | 12,630 | 12,110 | 12,110 | 12,630 | 12,000 | 728,958 |
July 31, 2025 | 12,170 | 12,860 | 12,860 | 13,070 | 12,090 | 1.03M |
July 30, 2025 | 12,190 | 12,100 | 12,100 | 12,430 | 12,060 | 328,304 |
July 29, 2025 | 12,120 | 12,270 | 12,270 | 12,350 | 11,900 | 395,946 |
July 28, 2025 | 12,700 | 12,150 | 12,150 | 12,780 | 12,090 | 468,017 |
July 25, 2025 | 12,680 | 12,480 | 12,480 | 12,750 | 12,330 | 379,816 |
July 24, 2025 | 13,050 | 12,680 | 12,680 | 13,220 | 12,660 | 605,030 |
July 23, 2025 | 12,860 | 12,770 | 12,770 | 12,860 | 12,530 | 421,629 |
July 22, 2025 | 12,960 | 12,860 | 12,860 | 13,170 | 12,600 | 557,789 |
July 21, 2025 | 13,250 | 12,940 | 12,940 | 13,270 | 12,860 | 566,498 |
July 18, 2025 | 13,540 | 13,270 | 13,270 | 13,620 | 13,120 | 561,689 |
July 17, 2025 | 13,440 | 13,500 | 13,500 | 13,510 | 13,010 | 744,950 |
July 16, 2025 | 13,570 | 13,410 | 13,410 | 13,680 | 13,220 | 783,722 |
July 15, 2025 | 13,590 | 13,420 | 13,420 | 13,590 | 13,040 | 1.34M |
July 14, 2025 | 12,180 | 13,020 | 13,020 | 13,630 | 12,180 | 2.67M |
July 11, 2025 | 12,840 | 12,140 | 12,140 | 13,100 | 12,010 | 1.7M |
July 10, 2025 | 12,700 | 12,920 | 12,920 | 13,130 | 12,380 | 2.11M |
July 09, 2025 | 12,400 | 12,320 | 12,320 | 12,460 | 12,010 | 875,892 |
July 08, 2025 | 10,830 | 12,030 | 12,030 | 12,200 | 10,780 | 1.9M |
July 07, 2025 | 11,050 | 10,980 | 10,980 | 11,300 | 10,700 | 943,147 |
July 04, 2025 | 11,590 | 11,050 | 11,050 | 11,830 | 11,020 | 1.59M |