2,495.00
+5(+0.20%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 09, 2025 | 2,405 | 2,490 | 2,490 | 2,500 | 2,365 | 316,989 |
July 08, 2025 | 2,500 | 2,385 | 2,385 | 2,510 | 2,385 | 876,416 |
July 07, 2025 | 2,430 | 2,425 | 2,425 | 2,515 | 2,400 | 362,670 |
July 04, 2025 | 2,465 | 2,405 | 2,405 | 2,505 | 2,405 | 358,101 |
July 03, 2025 | 2,470 | 2,460 | 2,460 | 2,495 | 2,445 | 120,523 |
July 02, 2025 | 2,525 | 2,445 | 2,445 | 2,535 | 2,435 | 266,800 |
July 01, 2025 | 2,485 | 2,500 | 2,500 | 2,570 | 2,485 | 329,773 |
June 30, 2025 | 2,470 | 2,500 | 2,500 | 2,540 | 2,470 | 378,738 |
June 27, 2025 | 2,575 | 2,510 | 2,510 | 2,595 | 2,470 | 634,425 |
June 26, 2025 | 2,710 | 2,575 | 2,575 | 2,735 | 2,545 | 1.28M |
June 25, 2025 | 2,800 | 2,800 | 2,800 | 2,900 | 2,705 | 2.5M |
June 24, 2025 | 2,830 | 2,850 | 2,850 | 2,925 | 2,780 | 2.45M |
June 23, 2025 | 2,770 | 2,805 | 2,805 | 2,815 | 2,705 | 1.12M |
June 20, 2025 | 2,800 | 2,800 | 2,800 | 2,825 | 2,700 | 1.15M |
June 19, 2025 | 2,885 | 2,775 | 2,775 | 2,890 | 2,747 | 1.87M |
June 18, 2025 | 2,765 | 2,840 | 2,840 | 2,885 | 2,740 | 3.8M |
June 17, 2025 | 2,855 | 2,755 | 2,755 | 2,930 | 2,665 | 4.42M |
June 16, 2025 | 2,605 | 2,690 | 2,690 | 2,740 | 2,570 | 2.42M |
June 13, 2025 | 2,690 | 2,580 | 2,580 | 2,745 | 2,545 | 1.6M |
June 12, 2025 | 2,770 | 2,660 | 2,660 | 2,775 | 2,650 | 2.25M |
June 11, 2025 | 2,670 | 2,770 | 2,770 | 2,900 | 2,575 | 7.56M |
June 10, 2025 | 2,705 | 2,670 | 2,670 | 2,715 | 2,540 | 4.35M |
June 09, 2025 | 2,460 | 2,700 | 2,700 | 2,790 | 2,440 | 24.42M |
June 05, 2025 | 2,330 | 2,365 | 2,365 | 2,445 | 2,330 | 1.73M |
June 04, 2025 | 2,385 | 2,360 | 2,360 | 2,390 | 2,275 | 1.04M |
June 02, 2025 | 2,320 | 2,355 | 2,355 | 2,355 | 2,295 | 899,718 |
May 30, 2025 | 2,315 | 2,295 | 2,295 | 2,315 | 2,255 | 323,099 |
May 29, 2025 | 2,250 | 2,315 | 2,315 | 2,315 | 2,240 | 351,953 |
May 28, 2025 | 2,220 | 2,270 | 2,270 | 2,295 | 2,215 | 383,750 |
May 27, 2025 | 2,220 | 2,225 | 2,225 | 2,260 | 2,200 | 324,566 |
May 26, 2025 | 2,225 | 2,225 | 2,225 | 2,255 | 2,210 | 232,493 |
May 23, 2025 | 2,270 | 2,255 | 2,255 | 2,315 | 2,240 | 353,278 |
May 22, 2025 | 2,335 | 2,270 | 2,270 | 2,360 | 2,235 | 557,653 |
May 21, 2025 | 2,320 | 2,305 | 2,305 | 2,340 | 2,285 | 308,692 |
May 20, 2025 | 2,260 | 2,320 | 2,320 | 2,325 | 2,260 | 298,274 |
May 19, 2025 | 2,260 | 2,260 | 2,260 | 2,295 | 2,230 | 327,319 |
May 16, 2025 | 2,350 | 2,300 | 2,300 | 2,365 | 2,270 | 558,171 |
May 15, 2025 | 2,420 | 2,355 | 2,355 | 2,420 | 2,335 | 656,831 |
May 14, 2025 | 2,400 | 2,420 | 2,420 | 2,455 | 2,375 | 819,212 |
May 13, 2025 | 2,400 | 2,415 | 2,415 | 2,425 | 2,360 | 752,145 |
May 12, 2025 | 2,295 | 2,405 | 2,405 | 2,430 | 2,295 | 1.81M |
May 09, 2025 | 2,420 | 2,295 | 2,295 | 2,440 | 2,290 | 1.27M |
May 08, 2025 | 2,375 | 2,365 | 2,365 | 2,375 | 2,305 | 710,548 |
May 07, 2025 | 2,245 | 2,345 | 2,345 | 2,360 | 2,240 | 1.24M |
May 02, 2025 | 2,265 | 2,250 | 2,250 | 2,285 | 2,185 | 868,579 |
April 30, 2025 | 2,295 | 2,335 | 2,335 | 2,420 | 2,275 | 2M |
April 29, 2025 | 2,340 | 2,315 | 2,315 | 2,355 | 2,275 | 789,983 |
April 28, 2025 | 2,440 | 2,330 | 2,330 | 2,445 | 2,300 | 1.32M |
April 25, 2025 | 2,380 | 2,385 | 2,385 | 2,470 | 2,335 | 1.37M |
April 24, 2025 | 2,380 | 2,365 | 2,365 | 2,425 | 2,355 | 987,083 |
April 23, 2025 | 2,545 | 2,420 | 2,420 | 2,545 | 2,345 | 2.16M |
April 22, 2025 | 2,555 | 2,540 | 2,540 | 2,630 | 2,470 | 2.8M |
April 21, 2025 | 3,055 | 2,640 | 2,640 | 3,070 | 2,640 | 13.09M |
April 18, 2025 | 2,565 | 2,910 | 2,910 | 3,040 | 2,555 | 41.18M |
April 17, 2025 | 2,530 | 2,575 | 2,575 | 2,605 | 2,500 | 4.93M |
April 16, 2025 | 2,545 | 2,595 | 2,595 | 2,700 | 2,445 | 15.02M |
April 15, 2025 | 2,155 | 2,555 | 2,555 | 2,800 | 2,065 | 35.9M |
April 14, 2025 | 2,160 | 2,155 | 2,155 | 2,180 | 2,120 | 544,457 |
April 11, 2025 | 2,135 | 2,180 | 2,180 | 2,195 | 2,115 | 1.11M |
April 10, 2025 | 2,085 | 2,160 | 2,160 | 2,160 | 2,080 | 864,536 |