13,260.00
-40(-0.30%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 13,260 | 13,300 | 13,300 | 13,430 | 13,190 | 20,186 |
September 04, 2025 | 12,980 | 13,150 | 13,150 | 13,230 | 12,980 | 15,113 |
September 03, 2025 | 12,560 | 12,960 | 12,960 | 13,000 | 12,560 | 17,681 |
September 02, 2025 | 12,560 | 12,740 | 12,740 | 12,790 | 12,560 | 13,744 |
September 01, 2025 | 12,980 | 12,650 | 12,650 | 13,010 | 12,600 | 29,012 |
August 29, 2025 | 13,050 | 12,990 | 12,990 | 13,150 | 12,950 | 20,909 |
August 28, 2025 | 13,040 | 13,100 | 13,100 | 13,100 | 12,940 | 35,766 |
August 27, 2025 | 13,150 | 13,160 | 13,160 | 13,290 | 13,060 | 17,282 |
August 26, 2025 | 13,170 | 13,250 | 13,250 | 13,400 | 13,120 | 12,538 |
August 25, 2025 | 13,260 | 13,270 | 13,270 | 13,300 | 13,130 | 16,301 |
August 22, 2025 | 13,250 | 13,240 | 13,240 | 13,310 | 13,060 | 16,487 |
August 21, 2025 | 13,040 | 13,230 | 13,230 | 13,310 | 13,040 | 19,030 |
August 20, 2025 | 13,040 | 13,210 | 13,210 | 13,400 | 12,780 | 31,259 |
August 19, 2025 | 13,510 | 13,280 | 13,280 | 13,610 | 13,280 | 21,710 |
August 18, 2025 | 13,660 | 13,640 | 13,640 | 13,750 | 13,500 | 20,355 |
August 14, 2025 | 13,800 | 13,750 | 13,750 | 13,860 | 13,680 | 24,463 |
August 13, 2025 | 13,950 | 13,890 | 13,890 | 13,960 | 13,740 | 20,004 |
August 12, 2025 | 13,990 | 13,930 | 13,930 | 14,040 | 13,820 | 27,461 |
August 11, 2025 | 13,880 | 13,950 | 13,950 | 13,990 | 13,800 | 26,671 |
August 08, 2025 | 13,760 | 13,900 | 13,900 | 14,020 | 13,760 | 33,365 |
August 07, 2025 | 13,910 | 13,820 | 13,820 | 13,960 | 13,730 | 12,524 |
August 06, 2025 | 13,650 | 13,830 | 13,830 | 13,830 | 13,620 | 13,792 |
August 05, 2025 | 13,590 | 13,770 | 13,770 | 13,920 | 13,590 | 27,657 |
August 04, 2025 | 13,320 | 13,620 | 13,620 | 13,620 | 13,270 | 35,860 |
August 01, 2025 | 13,800 | 13,630 | 13,630 | 13,850 | 13,450 | 53,653 |
July 31, 2025 | 13,960 | 13,980 | 13,980 | 14,700 | 13,790 | 156,294 |
July 30, 2025 | 13,760 | 13,950 | 13,950 | 14,010 | 13,760 | 44,261 |
July 29, 2025 | 13,930 | 13,900 | 13,900 | 14,000 | 13,700 | 67,532 |
July 28, 2025 | 13,710 | 14,030 | 14,030 | 14,950 | 13,560 | 388,949 |
July 25, 2025 | 13,850 | 13,700 | 13,700 | 13,850 | 13,620 | 34,855 |
July 24, 2025 | 13,930 | 13,850 | 13,850 | 14,060 | 13,790 | 27,572 |
July 23, 2025 | 13,920 | 13,920 | 13,920 | 13,990 | 13,710 | 24,467 |
July 22, 2025 | 14,090 | 14,010 | 14,010 | 14,170 | 13,800 | 36,401 |
July 21, 2025 | 14,240 | 14,090 | 14,090 | 14,240 | 13,940 | 25,151 |
July 18, 2025 | 14,080 | 14,090 | 14,090 | 14,100 | 13,900 | 19,465 |
July 17, 2025 | 14,170 | 14,050 | 14,050 | 14,190 | 12,820 | 46,241 |
July 16, 2025 | 14,260 | 14,170 | 14,170 | 14,300 | 14,070 | 31,433 |
July 15, 2025 | 14,230 | 14,330 | 14,330 | 14,330 | 14,160 | 35,317 |
July 14, 2025 | 14,330 | 14,260 | 14,260 | 14,330 | 14,160 | 23,917 |
July 11, 2025 | 14,400 | 14,330 | 14,330 | 14,590 | 14,250 | 63,871 |
July 10, 2025 | 14,290 | 14,240 | 14,240 | 14,310 | 14,160 | 36,333 |
July 09, 2025 | 14,140 | 14,250 | 14,250 | 14,340 | 14,120 | 41,758 |
July 08, 2025 | 14,030 | 14,130 | 14,130 | 14,350 | 14,000 | 40,905 |
July 07, 2025 | 14,050 | 14,160 | 14,160 | 14,280 | 14,050 | 20,856 |
July 04, 2025 | 14,350 | 14,270 | 14,270 | 14,370 | 14,130 | 51,219 |
July 03, 2025 | 14,300 | 14,370 | 14,370 | 14,950 | 14,240 | 269,351 |
July 02, 2025 | 13,960 | 13,920 | 13,920 | 14,070 | 13,730 | 40,651 |
July 01, 2025 | 13,970 | 13,940 | 13,940 | 14,350 | 13,910 | 52,251 |
June 30, 2025 | 14,100 | 14,050 | 14,050 | 14,260 | 13,740 | 83,248 |
June 27, 2025 | 14,370 | 14,100 | 14,100 | 14,370 | 14,070 | 57,630 |
June 26, 2025 | 14,610 | 14,370 | 14,370 | 14,640 | 14,050 | 93,888 |
June 25, 2025 | 14,790 | 14,540 | 14,540 | 14,900 | 14,500 | 113,475 |
June 24, 2025 | 14,620 | 14,670 | 14,670 | 14,880 | 14,530 | 224,019 |
June 23, 2025 | 14,450 | 14,340 | 14,340 | 14,500 | 14,080 | 117,165 |
June 20, 2025 | 14,480 | 14,610 | 14,610 | 14,800 | 14,210 | 168,877 |
June 19, 2025 | 14,520 | 14,500 | 14,500 | 14,540 | 14,280 | 106,292 |
June 18, 2025 | 14,650 | 14,540 | 14,540 | 14,650 | 14,450 | 85,489 |
June 17, 2025 | 14,550 | 14,800 | 14,800 | 14,990 | 14,440 | 138,305 |
June 16, 2025 | 14,700 | 14,630 | 14,630 | 14,710 | 14,440 | 101,040 |
June 13, 2025 | 15,200 | 14,800 | 14,800 | 15,200 | 14,330 | 217,602 |