2,460.00
+5(+0.20%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,465 | 2,460 | 2,460 | 2,560 | 2,445 | 820,873 |
September 05, 2025 | 2,340 | 2,460 | 2,460 | 2,685 | 2,340 | 3.38M |
September 04, 2025 | 2,280 | 2,340 | 2,340 | 2,360 | 2,280 | 303,770 |
September 03, 2025 | 2,240 | 2,280 | 2,280 | 2,295 | 2,230 | 336,283 |
September 02, 2025 | 2,225 | 2,235 | 2,235 | 2,255 | 2,210 | 159,421 |
September 01, 2025 | 2,250 | 2,220 | 2,220 | 2,250 | 2,210 | 207,728 |
August 29, 2025 | 2,275 | 2,255 | 2,255 | 2,285 | 2,235 | 148,424 |
August 28, 2025 | 2,250 | 2,255 | 2,255 | 2,260 | 2,225 | 145,604 |
August 27, 2025 | 2,290 | 2,240 | 2,240 | 2,290 | 2,205 | 297,477 |
August 26, 2025 | 2,325 | 2,285 | 2,285 | 2,325 | 2,260 | 137,206 |
August 25, 2025 | 2,235 | 2,270 | 2,270 | 2,285 | 2,235 | 253,489 |
August 22, 2025 | 2,240 | 2,230 | 2,230 | 2,270 | 2,220 | 201,868 |
August 21, 2025 | 2,240 | 2,240 | 2,240 | 2,275 | 2,240 | 174,247 |
August 20, 2025 | 2,260 | 2,240 | 2,240 | 2,280 | 2,220 | 356,993 |
August 19, 2025 | 2,350 | 2,285 | 2,285 | 2,365 | 2,265 | 303,558 |
August 18, 2025 | 2,390 | 2,320 | 2,320 | 2,480 | 2,320 | 565,915 |
August 14, 2025 | 2,470 | 2,385 | 2,385 | 2,475 | 2,380 | 668,938 |
August 13, 2025 | 2,320 | 2,470 | 2,470 | 2,635 | 2,285 | 4.76M |
August 12, 2025 | 2,360 | 2,285 | 2,285 | 2,405 | 2,260 | 591,627 |
August 11, 2025 | 2,470 | 2,345 | 2,345 | 2,480 | 2,330 | 480,998 |
August 08, 2025 | 2,350 | 2,430 | 2,430 | 2,470 | 2,350 | 748,114 |
August 07, 2025 | 2,325 | 2,385 | 2,385 | 2,545 | 2,325 | 1.19M |
August 06, 2025 | 2,265 | 2,320 | 2,320 | 2,340 | 2,265 | 400,368 |
August 05, 2025 | 2,280 | 2,285 | 2,285 | 2,310 | 2,255 | 248,060 |
August 04, 2025 | 2,270 | 2,275 | 2,275 | 2,295 | 2,175 | 328,156 |
August 01, 2025 | 2,285 | 2,255 | 2,255 | 2,375 | 2,255 | 1.07M |
July 31, 2025 | 2,310 | 2,285 | 2,285 | 2,320 | 2,270 | 298,033 |
July 30, 2025 | 2,320 | 2,315 | 2,315 | 2,350 | 2,295 | 285,567 |
July 29, 2025 | 2,275 | 2,320 | 2,320 | 2,320 | 2,245 | 247,113 |
July 28, 2025 | 2,305 | 2,275 | 2,275 | 2,440 | 2,255 | 574,347 |
July 25, 2025 | 2,300 | 2,295 | 2,295 | 2,340 | 2,265 | 291,533 |
July 24, 2025 | 2,305 | 2,260 | 2,260 | 2,340 | 2,250 | 325,580 |
July 23, 2025 | 2,300 | 2,295 | 2,295 | 2,325 | 2,270 | 360,740 |
July 22, 2025 | 2,355 | 2,300 | 2,300 | 2,470 | 2,285 | 746,896 |
July 21, 2025 | 2,405 | 2,355 | 2,355 | 2,425 | 2,330 | 484,523 |
July 18, 2025 | 2,450 | 2,405 | 2,405 | 2,450 | 2,380 | 417,590 |
July 17, 2025 | 2,260 | 2,450 | 2,450 | 2,620 | 2,250 | 3.05M |
July 16, 2025 | 2,440 | 2,390 | 2,390 | 2,445 | 2,355 | 399,866 |
July 15, 2025 | 2,425 | 2,440 | 2,440 | 2,460 | 2,425 | 207,155 |
July 14, 2025 | 2,475 | 2,430 | 2,430 | 2,480 | 2,395 | 306,561 |
July 11, 2025 | 2,415 | 2,475 | 2,475 | 2,500 | 2,415 | 424,605 |
July 10, 2025 | 2,415 | 2,415 | 2,415 | 2,435 | 2,380 | 352,108 |
July 09, 2025 | 2,450 | 2,415 | 2,415 | 2,465 | 2,360 | 432,906 |
July 08, 2025 | 2,455 | 2,460 | 2,460 | 2,530 | 2,440 | 297,263 |
July 07, 2025 | 2,500 | 2,455 | 2,455 | 2,520 | 2,430 | 341,266 |
July 04, 2025 | 2,580 | 2,495 | 2,495 | 2,620 | 2,475 | 444,257 |
July 03, 2025 | 2,605 | 2,580 | 2,580 | 2,630 | 2,515 | 488,923 |
July 02, 2025 | 2,510 | 2,590 | 2,590 | 2,600 | 2,470 | 543,024 |
July 01, 2025 | 2,565 | 2,540 | 2,540 | 2,580 | 2,455 | 597,629 |
June 30, 2025 | 2,445 | 2,565 | 2,565 | 2,600 | 2,440 | 949,937 |
June 27, 2025 | 2,505 | 2,425 | 2,425 | 2,520 | 2,400 | 642,702 |
June 26, 2025 | 2,600 | 2,505 | 2,505 | 2,615 | 2,480 | 716,485 |
June 25, 2025 | 2,610 | 2,620 | 2,620 | 2,620 | 2,570 | 539,046 |
June 24, 2025 | 2,595 | 2,595 | 2,595 | 2,630 | 2,560 | 660,448 |
June 23, 2025 | 2,615 | 2,595 | 2,595 | 2,685 | 2,560 | 691,816 |
June 20, 2025 | 2,665 | 2,715 | 2,715 | 2,715 | 2,610 | 881,664 |
June 19, 2025 | 2,780 | 2,660 | 2,660 | 2,785 | 2,650 | 1.4M |
June 18, 2025 | 2,805 | 2,790 | 2,790 | 2,950 | 2,725 | 2.04M |
June 17, 2025 | 2,645 | 2,750 | 2,750 | 3,000 | 2,585 | 5.45M |
June 16, 2025 | 2,730 | 2,590 | 2,590 | 2,735 | 2,545 | 1.3M |