9,280.00
+160(+1.75%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 09, 2025 | 9,060 | 9,280 | 9,280 | 9,450 | 9,060 | 32,005 |
September 08, 2025 | 9,200 | 9,120 | 9,120 | 9,200 | 9,010 | 28,154 |
September 05, 2025 | 9,260 | 9,210 | 9,210 | 9,310 | 9,110 | 33,749 |
September 04, 2025 | 9,270 | 9,260 | 9,260 | 9,280 | 9,140 | 27,855 |
September 03, 2025 | 9,010 | 9,270 | 9,270 | 9,310 | 8,960 | 42,086 |
September 02, 2025 | 9,070 | 9,040 | 9,040 | 9,110 | 8,960 | 22,452 |
September 01, 2025 | 9,170 | 9,040 | 9,040 | 9,260 | 9,010 | 48,604 |
August 29, 2025 | 9,400 | 9,170 | 9,170 | 9,420 | 9,130 | 71,566 |
August 28, 2025 | 9,060 | 9,300 | 9,300 | 9,450 | 8,970 | 121,641 |
August 27, 2025 | 9,030 | 9,050 | 9,050 | 9,140 | 8,930 | 37,056 |
August 26, 2025 | 8,940 | 9,030 | 9,030 | 9,060 | 8,870 | 28,534 |
August 25, 2025 | 9,060 | 8,990 | 8,990 | 9,060 | 8,860 | 34,155 |
August 22, 2025 | 8,920 | 8,920 | 8,920 | 9,080 | 8,860 | 26,643 |
August 21, 2025 | 8,960 | 8,900 | 8,900 | 9,050 | 8,880 | 40,649 |
August 20, 2025 | 8,850 | 8,920 | 8,920 | 8,920 | 8,650 | 68,872 |
August 19, 2025 | 8,980 | 8,960 | 8,960 | 9,090 | 8,850 | 48,730 |
August 18, 2025 | 9,100 | 9,030 | 9,030 | 9,180 | 8,900 | 62,944 |
August 14, 2025 | 9,260 | 9,170 | 9,170 | 9,340 | 9,120 | 44,787 |
August 13, 2025 | 9,340 | 9,330 | 9,330 | 9,390 | 9,160 | 45,949 |
August 12, 2025 | 9,250 | 9,260 | 9,260 | 9,400 | 9,220 | 44,059 |
August 11, 2025 | 9,340 | 9,210 | 9,210 | 9,350 | 9,040 | 80,666 |
August 08, 2025 | 9,500 | 9,260 | 9,260 | 9,500 | 9,210 | 87,433 |
August 07, 2025 | 9,610 | 9,450 | 9,450 | 9,640 | 9,370 | 59,505 |
August 06, 2025 | 9,350 | 9,490 | 9,490 | 9,530 | 9,300 | 57,637 |
August 05, 2025 | 9,550 | 9,420 | 9,420 | 9,640 | 9,350 | 56,029 |
August 04, 2025 | 9,400 | 9,490 | 9,490 | 9,540 | 9,280 | 61,663 |
August 01, 2025 | 9,860 | 9,430 | 9,430 | 9,900 | 9,400 | 245,874 |
July 31, 2025 | 10,590 | 10,070 | 10,070 | 10,590 | 9,900 | 174,394 |
July 30, 2025 | 10,320 | 10,240 | 10,240 | 10,410 | 10,100 | 72,688 |
July 29, 2025 | 10,390 | 10,300 | 10,300 | 10,410 | 10,050 | 66,644 |
July 28, 2025 | 10,420 | 10,330 | 10,330 | 10,510 | 10,160 | 80,119 |
July 25, 2025 | 10,520 | 10,410 | 10,410 | 10,690 | 10,400 | 80,928 |
July 24, 2025 | 11,160 | 10,520 | 10,520 | 11,180 | 10,470 | 222,988 |
July 23, 2025 | 11,300 | 11,120 | 11,120 | 11,430 | 11,050 | 178,183 |
July 22, 2025 | 11,300 | 11,060 | 11,060 | 11,320 | 10,840 | 101,150 |
July 21, 2025 | 11,350 | 11,150 | 11,150 | 11,460 | 11,090 | 59,660 |
July 18, 2025 | 11,710 | 11,300 | 11,300 | 11,780 | 11,200 | 144,636 |
July 17, 2025 | 11,670 | 11,650 | 11,650 | 11,820 | 11,360 | 121,626 |
July 16, 2025 | 12,400 | 11,650 | 11,650 | 12,440 | 11,640 | 213,877 |
July 15, 2025 | 11,890 | 12,370 | 12,370 | 12,470 | 11,520 | 459,414 |
July 14, 2025 | 10,930 | 11,920 | 11,920 | 12,080 | 10,930 | 377,286 |
July 11, 2025 | 11,240 | 10,950 | 10,950 | 11,410 | 10,920 | 124,073 |
July 10, 2025 | 11,260 | 11,090 | 11,090 | 11,330 | 10,870 | 148,662 |
July 09, 2025 | 10,750 | 10,950 | 10,950 | 11,210 | 10,610 | 155,737 |
July 08, 2025 | 10,280 | 10,680 | 10,680 | 10,770 | 10,150 | 123,879 |
July 07, 2025 | 10,320 | 10,320 | 10,320 | 10,460 | 10,200 | 113,119 |
July 04, 2025 | 10,930 | 10,510 | 10,510 | 11,060 | 10,500 | 217,492 |
July 03, 2025 | 11,400 | 11,000 | 11,000 | 11,400 | 10,890 | 414,171 |
July 02, 2025 | 12,100 | 11,570 | 11,570 | 12,150 | 10,740 | 671,332 |
July 01, 2025 | 10,200 | 11,440 | 11,440 | 11,850 | 10,120 | 1.01M |
June 30, 2025 | 9,850 | 9,900 | 9,900 | 10,100 | 9,850 | 141,078 |
June 27, 2025 | 10,010 | 9,820 | 9,820 | 10,240 | 9,760 | 204,545 |
June 26, 2025 | 10,250 | 9,980 | 9,980 | 10,430 | 9,970 | 212,396 |
June 25, 2025 | 10,030 | 10,250 | 10,250 | 10,580 | 9,940 | 370,141 |
June 24, 2025 | 9,890 | 10,000 | 10,000 | 10,590 | 9,890 | 592,893 |
June 23, 2025 | 9,850 | 9,780 | 9,780 | 9,950 | 9,650 | 220,197 |
June 20, 2025 | 10,340 | 10,010 | 10,010 | 10,340 | 9,980 | 253,551 |
June 19, 2025 | 10,490 | 10,310 | 10,310 | 10,640 | 10,200 | 178,723 |
June 18, 2025 | 10,840 | 10,330 | 10,330 | 10,840 | 10,320 | 254,269 |
June 17, 2025 | 10,830 | 10,900 | 10,900 | 11,100 | 10,580 | 408,622 |