8,290.00
-110(-1.31%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 8,390 | 8,290 | 8,290 | 8,440 | 8,270 | 38,149 |
September 04, 2025 | 8,310 | 8,400 | 8,400 | 8,500 | 8,270 | 55,167 |
September 03, 2025 | 8,350 | 8,310 | 8,310 | 8,380 | 8,040 | 37,528 |
September 02, 2025 | 8,100 | 8,270 | 8,270 | 8,270 | 7,780 | 60,145 |
September 01, 2025 | 8,130 | 8,110 | 8,110 | 8,290 | 8,100 | 46,637 |
August 29, 2025 | 8,210 | 8,180 | 8,180 | 8,380 | 8,130 | 46,054 |
August 28, 2025 | 8,330 | 8,230 | 8,230 | 8,440 | 8,210 | 72,791 |
August 27, 2025 | 8,650 | 8,380 | 8,380 | 8,680 | 8,310 | 74,641 |
August 26, 2025 | 8,910 | 8,570 | 8,570 | 8,910 | 8,500 | 141,391 |
August 25, 2025 | 8,420 | 8,430 | 8,430 | 8,480 | 8,300 | 59,900 |
August 22, 2025 | 8,110 | 8,350 | 8,350 | 8,390 | 8,110 | 76,861 |
August 21, 2025 | 8,080 | 8,110 | 8,110 | 8,160 | 8,020 | 55,682 |
August 20, 2025 | 8,160 | 8,060 | 8,060 | 8,280 | 8,020 | 81,728 |
August 19, 2025 | 8,330 | 8,330 | 8,330 | 8,450 | 8,230 | 162,066 |
August 18, 2025 | 9,180 | 8,660 | 8,660 | 9,240 | 8,660 | 190,108 |
August 14, 2025 | 9,520 | 9,320 | 9,320 | 9,550 | 9,300 | 91,144 |
August 13, 2025 | 9,450 | 9,520 | 9,520 | 9,660 | 9,430 | 72,433 |
August 12, 2025 | 9,530 | 9,430 | 9,430 | 9,650 | 9,420 | 71,390 |
August 11, 2025 | 9,520 | 9,570 | 9,570 | 9,570 | 9,410 | 78,409 |
August 08, 2025 | 9,610 | 9,510 | 9,510 | 9,670 | 9,480 | 164,273 |
August 07, 2025 | 9,760 | 9,710 | 9,710 | 9,830 | 9,640 | 117,793 |
August 06, 2025 | 9,660 | 9,770 | 9,770 | 9,780 | 9,630 | 72,641 |
August 05, 2025 | 9,630 | 9,730 | 9,730 | 9,760 | 9,600 | 120,156 |
August 04, 2025 | 9,250 | 9,660 | 9,660 | 9,680 | 9,250 | 143,654 |
August 01, 2025 | 9,560 | 9,310 | 9,310 | 9,620 | 9,200 | 191,336 |
July 31, 2025 | 9,510 | 9,620 | 9,620 | 9,720 | 9,510 | 123,347 |
July 30, 2025 | 9,710 | 9,670 | 9,670 | 9,830 | 9,570 | 238,713 |
July 29, 2025 | 9,680 | 9,780 | 9,780 | 9,860 | 9,520 | 232,534 |
July 28, 2025 | 9,720 | 9,760 | 9,760 | 10,170 | 9,660 | 544,020 |
July 25, 2025 | 9,480 | 9,810 | 9,810 | 10,770 | 9,440 | 2.28M |
July 24, 2025 | 9,380 | 9,350 | 9,350 | 9,710 | 9,310 | 236,293 |
July 23, 2025 | 9,390 | 9,380 | 9,380 | 9,420 | 9,210 | 72,767 |
July 22, 2025 | 9,720 | 9,380 | 9,380 | 9,750 | 9,320 | 180,564 |
July 21, 2025 | 9,640 | 9,650 | 9,650 | 9,700 | 9,510 | 112,181 |
July 18, 2025 | 9,740 | 9,590 | 9,590 | 9,740 | 9,520 | 113,992 |
July 17, 2025 | 9,950 | 9,730 | 9,730 | 9,950 | 9,600 | 169,467 |
July 16, 2025 | 9,770 | 9,890 | 9,890 | 10,040 | 9,530 | 206,474 |
July 15, 2025 | 9,740 | 9,870 | 9,870 | 9,880 | 9,590 | 182,471 |
July 14, 2025 | 9,710 | 9,630 | 9,630 | 9,900 | 9,560 | 350,079 |
July 11, 2025 | 9,400 | 9,300 | 9,300 | 9,400 | 9,210 | 98,127 |
July 10, 2025 | 9,410 | 9,250 | 9,250 | 9,440 | 9,230 | 132,826 |
July 09, 2025 | 9,110 | 9,210 | 9,210 | 9,300 | 9,060 | 211,191 |
July 08, 2025 | 8,900 | 8,940 | 8,940 | 9,000 | 8,830 | 71,590 |
July 07, 2025 | 8,880 | 8,820 | 8,820 | 8,960 | 8,750 | 58,724 |
July 04, 2025 | 8,950 | 8,810 | 8,810 | 9,010 | 8,760 | 96,539 |
July 03, 2025 | 8,980 | 8,950 | 8,950 | 9,060 | 8,900 | 82,031 |
July 02, 2025 | 9,140 | 8,940 | 8,940 | 9,140 | 8,850 | 105,585 |
July 01, 2025 | 9,100 | 9,050 | 9,050 | 9,260 | 9,020 | 122,997 |
June 30, 2025 | 9,120 | 9,020 | 9,020 | 9,180 | 8,910 | 231,923 |
June 27, 2025 | 8,940 | 9,100 | 9,100 | 9,320 | 8,940 | 489,134 |
June 26, 2025 | 8,930 | 8,920 | 8,920 | 9,180 | 8,770 | 317,910 |
June 25, 2025 | 9,010 | 8,920 | 8,920 | 9,060 | 8,800 | 325,482 |
June 24, 2025 | 8,810 | 8,960 | 8,960 | 9,080 | 8,810 | 827,189 |
June 23, 2025 | 10,100 | 9,350 | 9,350 | 10,170 | 9,340 | 1.06M |
June 20, 2025 | 9,850 | 9,710 | 9,710 | 9,880 | 9,440 | 757,944 |
June 19, 2025 | 9,900 | 10,140 | 10,140 | 10,210 | 9,830 | 846,106 |
June 18, 2025 | 10,500 | 10,230 | 10,230 | 10,620 | 9,840 | 961,500 |
June 17, 2025 | 9,800 | 10,340 | 10,340 | 10,720 | 9,580 | 1.74M |
June 16, 2025 | 11,210 | 10,280 | 10,280 | 11,250 | 10,100 | 2.27M |
June 13, 2025 | 9,720 | 11,150 | 11,150 | 11,690 | 9,530 | 8.85M |