10,420.00
-130(-1.23%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 10,460 | 10,420 | 10,420 | 10,540 | 10,360 | 34,923 |
September 05, 2025 | 10,610 | 10,550 | 10,550 | 10,610 | 10,470 | 29,188 |
September 04, 2025 | 10,690 | 10,620 | 10,620 | 10,690 | 10,470 | 43,380 |
September 03, 2025 | 10,570 | 10,690 | 10,690 | 10,740 | 10,520 | 67,070 |
September 02, 2025 | 10,510 | 10,550 | 10,550 | 10,560 | 10,360 | 58,191 |
September 01, 2025 | 10,300 | 10,420 | 10,420 | 10,650 | 10,300 | 95,777 |
August 29, 2025 | 10,350 | 10,310 | 10,310 | 10,390 | 10,210 | 27,395 |
August 28, 2025 | 10,000 | 10,340 | 10,340 | 10,440 | 9,950 | 118,466 |
August 27, 2025 | 9,900 | 10,010 | 10,010 | 10,030 | 9,880 | 25,650 |
August 26, 2025 | 9,900 | 9,900 | 9,900 | 10,010 | 9,820 | 25,641 |
August 25, 2025 | 9,880 | 9,900 | 9,900 | 9,980 | 9,870 | 19,139 |
August 22, 2025 | 9,930 | 9,920 | 9,920 | 10,000 | 9,800 | 26,898 |
August 21, 2025 | 9,760 | 9,850 | 9,850 | 9,960 | 9,730 | 21,036 |
August 20, 2025 | 9,940 | 9,760 | 9,760 | 9,940 | 9,590 | 74,318 |
August 19, 2025 | 9,890 | 9,940 | 9,940 | 9,960 | 9,780 | 42,084 |
August 18, 2025 | 10,180 | 10,000 | 10,000 | 10,180 | 9,810 | 67,922 |
August 14, 2025 | 10,250 | 10,150 | 10,150 | 10,360 | 10,100 | 54,974 |
August 13, 2025 | 10,290 | 10,250 | 10,250 | 10,330 | 10,170 | 26,064 |
August 12, 2025 | 10,270 | 10,240 | 10,240 | 10,390 | 10,190 | 39,903 |
August 11, 2025 | 10,390 | 10,270 | 10,270 | 10,390 | 10,160 | 46,453 |
August 08, 2025 | 10,560 | 10,390 | 10,390 | 10,560 | 10,350 | 22,177 |
August 07, 2025 | 10,650 | 10,560 | 10,560 | 10,650 | 10,510 | 38,543 |
August 06, 2025 | 10,500 | 10,610 | 10,610 | 10,620 | 10,400 | 22,957 |
August 05, 2025 | 10,310 | 10,460 | 10,460 | 10,640 | 10,210 | 32,326 |
August 04, 2025 | 10,210 | 10,300 | 10,300 | 10,370 | 10,050 | 32,829 |
August 01, 2025 | 10,480 | 10,200 | 10,200 | 10,480 | 10,110 | 67,681 |
July 31, 2025 | 10,600 | 10,480 | 10,480 | 10,600 | 10,320 | 39,984 |
July 30, 2025 | 10,450 | 10,520 | 10,520 | 10,520 | 10,360 | 24,486 |
July 29, 2025 | 10,420 | 10,430 | 10,430 | 10,450 | 10,260 | 29,271 |
July 28, 2025 | 10,580 | 10,420 | 10,420 | 10,650 | 10,220 | 76,527 |
July 25, 2025 | 10,640 | 10,570 | 10,570 | 10,640 | 10,470 | 35,929 |
July 24, 2025 | 10,940 | 10,600 | 10,600 | 10,980 | 10,500 | 118,162 |
July 23, 2025 | 10,800 | 10,940 | 10,940 | 11,080 | 10,710 | 87,718 |
July 22, 2025 | 10,860 | 10,770 | 10,770 | 11,000 | 10,670 | 65,920 |
July 21, 2025 | 10,840 | 10,780 | 10,780 | 10,890 | 10,750 | 46,540 |
July 18, 2025 | 11,070 | 10,850 | 10,850 | 11,120 | 10,790 | 57,972 |
July 17, 2025 | 11,230 | 11,100 | 11,100 | 11,230 | 10,900 | 85,250 |
July 16, 2025 | 11,250 | 11,160 | 11,160 | 11,290 | 11,100 | 62,350 |
July 15, 2025 | 11,620 | 11,250 | 11,250 | 11,620 | 11,190 | 116,188 |
July 14, 2025 | 11,340 | 11,620 | 11,620 | 11,740 | 11,290 | 183,924 |
July 11, 2025 | 11,270 | 11,340 | 11,340 | 11,470 | 11,110 | 166,743 |
July 10, 2025 | 11,240 | 11,190 | 11,190 | 11,300 | 11,120 | 129,767 |
July 09, 2025 | 10,580 | 11,260 | 11,260 | 11,370 | 10,580 | 647,570 |
July 08, 2025 | 10,250 | 10,530 | 10,530 | 10,530 | 10,180 | 38,537 |
July 07, 2025 | 10,250 | 10,250 | 10,250 | 10,270 | 10,140 | 36,267 |
July 04, 2025 | 10,380 | 10,220 | 10,220 | 10,450 | 10,210 | 44,654 |
July 03, 2025 | 10,500 | 10,460 | 10,460 | 10,500 | 10,370 | 38,789 |
July 02, 2025 | 10,470 | 10,440 | 10,440 | 10,470 | 10,260 | 68,854 |
July 01, 2025 | 10,280 | 10,490 | 10,490 | 10,610 | 10,230 | 97,768 |
June 30, 2025 | 10,160 | 10,280 | 10,280 | 10,310 | 10,160 | 34,789 |
June 27, 2025 | 10,260 | 10,220 | 10,220 | 10,320 | 10,110 | 48,851 |
June 26, 2025 | 10,490 | 10,260 | 10,260 | 10,490 | 10,230 | 49,797 |
June 25, 2025 | 10,540 | 10,460 | 10,460 | 10,540 | 10,360 | 59,470 |
June 24, 2025 | 10,250 | 10,460 | 10,460 | 10,460 | 10,250 | 122,127 |
June 23, 2025 | 10,200 | 10,140 | 10,140 | 10,280 | 10,080 | 61,749 |
June 20, 2025 | 10,380 | 10,290 | 10,290 | 10,390 | 10,200 | 97,031 |
June 19, 2025 | 10,600 | 10,390 | 10,390 | 10,600 | 10,300 | 69,547 |
June 18, 2025 | 10,550 | 10,590 | 10,590 | 10,610 | 10,510 | 42,903 |
June 17, 2025 | 10,750 | 10,650 | 10,650 | 10,800 | 10,460 | 74,238 |
June 16, 2025 | 10,500 | 10,750 | 10,750 | 10,750 | 10,420 | 111,986 |