9,180.00
-10(-0.11%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 9,230 | 9,180 | 9,180 | 9,230 | 9,140 | 27,843 |
September 04, 2025 | 9,190 | 9,190 | 9,190 | 9,270 | 9,170 | 25,106 |
September 03, 2025 | 9,400 | 9,190 | 9,190 | 9,410 | 9,160 | 54,819 |
September 02, 2025 | 9,480 | 9,400 | 9,400 | 9,480 | 9,370 | 18,335 |
September 01, 2025 | 9,690 | 9,480 | 9,480 | 9,690 | 9,450 | 23,592 |
August 29, 2025 | 9,770 | 9,660 | 9,660 | 9,780 | 9,640 | 13,724 |
August 28, 2025 | 9,820 | 9,770 | 9,770 | 9,840 | 9,760 | 6,720 |
August 27, 2025 | 9,890 | 9,840 | 9,840 | 9,940 | 9,750 | 19,701 |
August 26, 2025 | 9,750 | 9,700 | 9,700 | 9,810 | 9,660 | 5,235 |
August 25, 2025 | 9,800 | 9,750 | 9,750 | 9,820 | 9,740 | 11,827 |
August 22, 2025 | 9,670 | 9,780 | 9,780 | 9,810 | 9,640 | 10,569 |
August 21, 2025 | 9,700 | 9,670 | 9,670 | 9,720 | 9,610 | 14,437 |
August 20, 2025 | 9,680 | 9,650 | 9,650 | 9,680 | 9,530 | 20,066 |
August 19, 2025 | 9,790 | 9,690 | 9,690 | 9,790 | 9,570 | 30,892 |
August 18, 2025 | 9,940 | 9,760 | 9,760 | 10,010 | 9,750 | 38,630 |
August 14, 2025 | 10,030 | 10,010 | 10,010 | 10,110 | 9,990 | 16,059 |
August 13, 2025 | 9,920 | 10,020 | 10,020 | 10,050 | 9,920 | 25,100 |
August 12, 2025 | 10,060 | 9,910 | 9,910 | 10,060 | 9,910 | 30,951 |
August 11, 2025 | 10,150 | 10,060 | 10,060 | 10,150 | 9,960 | 28,449 |
August 08, 2025 | 10,120 | 10,070 | 10,070 | 10,150 | 10,010 | 29,829 |
August 07, 2025 | 10,300 | 10,140 | 10,140 | 10,300 | 10,070 | 16,791 |
August 06, 2025 | 10,200 | 10,190 | 10,190 | 10,270 | 10,180 | 10,584 |
August 05, 2025 | 10,140 | 10,190 | 10,190 | 10,300 | 10,140 | 12,125 |
August 04, 2025 | 10,000 | 10,140 | 10,140 | 10,200 | 9,910 | 25,023 |
August 01, 2025 | 10,460 | 10,010 | 10,010 | 10,470 | 10,010 | 50,545 |
July 31, 2025 | 10,490 | 10,470 | 10,470 | 10,580 | 10,450 | 35,848 |
July 30, 2025 | 10,600 | 10,500 | 10,500 | 10,600 | 10,460 | 32,966 |
July 29, 2025 | 10,650 | 10,600 | 10,600 | 10,660 | 10,490 | 23,732 |
July 28, 2025 | 10,780 | 10,650 | 10,650 | 10,850 | 10,640 | 31,421 |
July 25, 2025 | 10,790 | 10,780 | 10,780 | 10,800 | 10,690 | 16,933 |
July 24, 2025 | 10,950 | 10,790 | 10,790 | 10,950 | 10,700 | 29,357 |
July 23, 2025 | 10,920 | 10,800 | 10,800 | 10,970 | 10,720 | 35,106 |
July 22, 2025 | 11,100 | 10,910 | 10,910 | 11,110 | 10,820 | 39,591 |
July 21, 2025 | 11,100 | 11,050 | 11,050 | 11,160 | 11,010 | 30,420 |
July 18, 2025 | 10,920 | 11,050 | 11,050 | 11,430 | 10,840 | 156,665 |
July 17, 2025 | 10,860 | 10,900 | 10,900 | 10,930 | 10,750 | 39,715 |
July 16, 2025 | 11,020 | 10,860 | 10,860 | 11,020 | 10,740 | 74,517 |
July 15, 2025 | 11,150 | 11,020 | 11,020 | 11,150 | 10,950 | 36,486 |
July 14, 2025 | 11,180 | 11,150 | 11,150 | 11,190 | 10,930 | 73,821 |
July 11, 2025 | 11,410 | 11,180 | 11,180 | 11,450 | 11,160 | 74,879 |
July 10, 2025 | 11,570 | 11,390 | 11,390 | 11,590 | 11,390 | 62,943 |
July 09, 2025 | 11,910 | 11,590 | 11,590 | 11,910 | 11,580 | 89,044 |
July 08, 2025 | 11,680 | 11,860 | 11,860 | 11,950 | 11,630 | 101,505 |
July 07, 2025 | 11,700 | 11,770 | 11,770 | 11,840 | 11,600 | 85,843 |
July 04, 2025 | 11,720 | 11,530 | 11,530 | 11,820 | 11,500 | 63,480 |
July 03, 2025 | 11,910 | 11,750 | 11,750 | 11,950 | 11,620 | 110,253 |
July 02, 2025 | 11,370 | 11,910 | 11,910 | 11,940 | 11,280 | 416,113 |
July 01, 2025 | 11,170 | 11,340 | 11,340 | 11,370 | 11,170 | 54,250 |
June 30, 2025 | 10,770 | 11,150 | 11,150 | 11,170 | 10,770 | 51,539 |
June 27, 2025 | 11,090 | 10,760 | 10,760 | 11,090 | 10,630 | 49,056 |
June 26, 2025 | 11,200 | 10,930 | 10,930 | 11,250 | 10,880 | 59,340 |
June 25, 2025 | 11,310 | 11,200 | 11,200 | 11,360 | 11,180 | 23,306 |
June 24, 2025 | 11,260 | 11,320 | 11,320 | 11,400 | 11,260 | 43,799 |
June 23, 2025 | 11,170 | 11,260 | 11,260 | 11,360 | 11,150 | 39,160 |
June 20, 2025 | 11,130 | 11,160 | 11,160 | 11,250 | 11,050 | 34,192 |
June 19, 2025 | 11,180 | 11,140 | 11,140 | 11,280 | 11,060 | 41,745 |
June 18, 2025 | 11,190 | 11,150 | 11,150 | 11,200 | 11,080 | 22,294 |
June 17, 2025 | 11,290 | 11,190 | 11,190 | 11,300 | 11,130 | 42,220 |
June 16, 2025 | 11,380 | 11,300 | 11,300 | 11,390 | 11,150 | 50,949 |
June 13, 2025 | 11,670 | 11,390 | 11,390 | 11,670 | 11,330 | 74,716 |