2,005.00
+5(+0.25%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,010 | 2,005 | 2,005 | 2,015 | 1,993 | 16,452 |
September 04, 2025 | 2,005 | 2,000 | 2,000 | 2,005 | 1,995 | 16,236 |
September 03, 2025 | 2,000 | 1,991 | 1,991 | 2,000 | 1,981 | 11,179 |
September 02, 2025 | 1,980 | 2,000 | 2,000 | 2,010 | 1,977 | 37,747 |
September 01, 2025 | 1,993 | 1,980 | 1,980 | 2,000 | 1,977 | 32,769 |
August 29, 2025 | 1,998 | 1,993 | 1,993 | 2,015 | 1,983 | 46,958 |
August 28, 2025 | 2,015 | 2,000 | 2,000 | 2,015 | 1,996 | 38,295 |
August 27, 2025 | 2,010 | 2,015 | 2,015 | 2,015 | 1,993 | 55,487 |
August 26, 2025 | 2,025 | 2,010 | 2,010 | 2,025 | 2,005 | 18,132 |
August 25, 2025 | 2,015 | 2,025 | 2,025 | 2,050 | 2,010 | 37,181 |
August 22, 2025 | 2,025 | 2,020 | 2,020 | 2,045 | 2,010 | 31,257 |
August 21, 2025 | 2,010 | 2,045 | 2,045 | 2,075 | 2,010 | 45,978 |
August 20, 2025 | 2,020 | 2,020 | 2,020 | 2,025 | 1,996 | 68,379 |
August 19, 2025 | 2,055 | 2,040 | 2,040 | 2,065 | 2,020 | 34,617 |
August 18, 2025 | 2,080 | 2,050 | 2,050 | 2,085 | 2,045 | 33,111 |
August 14, 2025 | 2,085 | 2,090 | 2,090 | 2,115 | 2,075 | 20,938 |
August 13, 2025 | 2,085 | 2,095 | 2,095 | 2,140 | 2,060 | 29,351 |
August 12, 2025 | 2,120 | 2,080 | 2,080 | 2,120 | 2,080 | 32,335 |
August 11, 2025 | 2,095 | 2,110 | 2,110 | 2,115 | 2,080 | 37,048 |
August 08, 2025 | 2,070 | 2,095 | 2,095 | 2,110 | 2,065 | 33,052 |
August 07, 2025 | 2,095 | 2,060 | 2,060 | 2,095 | 2,055 | 14,480 |
August 06, 2025 | 2,035 | 2,075 | 2,075 | 2,080 | 2,010 | 58,902 |
August 05, 2025 | 2,040 | 2,030 | 2,030 | 2,050 | 2,015 | 18,459 |
August 04, 2025 | 1,982 | 2,030 | 2,030 | 2,035 | 1,973 | 27,027 |
August 01, 2025 | 2,040 | 2,010 | 2,010 | 2,040 | 1,992 | 73,333 |
July 31, 2025 | 2,025 | 2,040 | 2,040 | 2,070 | 2,015 | 39,468 |
July 30, 2025 | 2,005 | 2,025 | 2,025 | 2,040 | 2,005 | 34,677 |
July 29, 2025 | 2,025 | 2,025 | 2,025 | 2,035 | 1,990 | 54,644 |
July 28, 2025 | 2,050 | 2,025 | 2,025 | 2,050 | 2,000 | 56,821 |
July 25, 2025 | 2,065 | 2,030 | 2,030 | 2,075 | 2,020 | 66,502 |
July 24, 2025 | 2,085 | 2,065 | 2,065 | 2,105 | 2,055 | 50,217 |
July 23, 2025 | 2,115 | 2,085 | 2,085 | 2,115 | 2,085 | 45,494 |
July 22, 2025 | 2,155 | 2,115 | 2,115 | 2,155 | 2,105 | 55,490 |
July 21, 2025 | 2,130 | 2,135 | 2,135 | 2,160 | 2,130 | 24,878 |
July 18, 2025 | 2,150 | 2,130 | 2,130 | 2,150 | 2,125 | 39,821 |
July 17, 2025 | 2,135 | 2,150 | 2,150 | 2,155 | 2,125 | 26,363 |
July 16, 2025 | 2,160 | 2,145 | 2,145 | 2,160 | 2,135 | 57,720 |
July 15, 2025 | 2,215 | 2,170 | 2,170 | 2,215 | 2,150 | 62,461 |
July 14, 2025 | 2,170 | 2,190 | 2,190 | 2,220 | 2,150 | 58,035 |
July 11, 2025 | 2,205 | 2,190 | 2,190 | 2,205 | 2,175 | 36,987 |
July 10, 2025 | 2,155 | 2,200 | 2,200 | 2,200 | 2,155 | 80,651 |
July 09, 2025 | 2,170 | 2,155 | 2,155 | 2,190 | 2,125 | 36,837 |
July 08, 2025 | 2,140 | 2,150 | 2,150 | 2,170 | 2,115 | 39,653 |
July 07, 2025 | 2,160 | 2,150 | 2,150 | 2,185 | 2,140 | 24,358 |
July 04, 2025 | 2,160 | 2,160 | 2,160 | 2,180 | 2,145 | 48,146 |
July 03, 2025 | 2,130 | 2,160 | 2,160 | 2,170 | 2,100 | 69,807 |
July 02, 2025 | 2,130 | 2,130 | 2,130 | 2,130 | 2,080 | 62,682 |
July 01, 2025 | 2,105 | 2,125 | 2,125 | 2,145 | 2,100 | 33,883 |
June 30, 2025 | 2,110 | 2,100 | 2,100 | 2,145 | 2,095 | 40,361 |
June 27, 2025 | 2,140 | 2,120 | 2,120 | 2,160 | 2,115 | 65,061 |
June 26, 2025 | 2,170 | 2,150 | 2,150 | 2,190 | 2,125 | 114,048 |
June 25, 2025 | 2,220 | 2,170 | 2,170 | 2,230 | 2,165 | 108,571 |
June 24, 2025 | 2,170 | 2,200 | 2,200 | 2,205 | 2,165 | 93,245 |
June 23, 2025 | 2,200 | 2,160 | 2,160 | 2,200 | 2,150 | 54,712 |
June 20, 2025 | 2,170 | 2,195 | 2,195 | 2,205 | 2,165 | 75,386 |
June 19, 2025 | 2,195 | 2,170 | 2,170 | 2,205 | 2,160 | 78,291 |
June 18, 2025 | 2,160 | 2,185 | 2,185 | 2,190 | 2,150 | 25,876 |
June 17, 2025 | 2,205 | 2,165 | 2,165 | 2,205 | 2,155 | 99,449 |
June 16, 2025 | 2,175 | 2,205 | 2,205 | 2,205 | 2,150 | 85,047 |
June 13, 2025 | 2,250 | 2,205 | 2,205 | 2,260 | 2,180 | 179,201 |