2,575.00
+115(+4.67%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,490 | 2,575 | 2,575 | 2,665 | 2,445 | 148,688 |
September 05, 2025 | 2,475 | 2,460 | 2,460 | 2,475 | 2,445 | 10,097 |
September 04, 2025 | 2,495 | 2,450 | 2,450 | 2,495 | 2,445 | 23,401 |
September 03, 2025 | 2,500 | 2,455 | 2,455 | 2,500 | 2,450 | 16,764 |
September 02, 2025 | 2,455 | 2,490 | 2,490 | 2,495 | 2,430 | 48,928 |
September 01, 2025 | 2,450 | 2,450 | 2,450 | 2,495 | 2,425 | 41,232 |
August 29, 2025 | 2,460 | 2,450 | 2,450 | 2,500 | 2,430 | 35,216 |
August 28, 2025 | 2,470 | 2,460 | 2,460 | 2,480 | 2,450 | 31,020 |
August 27, 2025 | 2,520 | 2,470 | 2,470 | 2,520 | 2,470 | 20,842 |
August 26, 2025 | 2,500 | 2,495 | 2,495 | 2,525 | 2,490 | 49,999 |
August 25, 2025 | 2,545 | 2,530 | 2,530 | 2,565 | 2,520 | 11,884 |
August 22, 2025 | 2,550 | 2,540 | 2,540 | 2,565 | 2,525 | 27,497 |
August 21, 2025 | 2,480 | 2,555 | 2,555 | 2,555 | 2,480 | 19,898 |
August 20, 2025 | 2,520 | 2,475 | 2,475 | 2,530 | 2,445 | 84,698 |
August 19, 2025 | 2,520 | 2,530 | 2,530 | 2,560 | 2,520 | 11,141 |
August 18, 2025 | 2,525 | 2,530 | 2,530 | 2,600 | 2,505 | 56,154 |
August 14, 2025 | 2,640 | 2,550 | 2,550 | 2,640 | 2,530 | 42,318 |
August 13, 2025 | 2,670 | 2,600 | 2,600 | 2,685 | 2,590 | 77,432 |
August 12, 2025 | 2,750 | 2,670 | 2,670 | 2,750 | 2,660 | 66,829 |
August 11, 2025 | 2,685 | 2,720 | 2,720 | 2,750 | 2,625 | 143,818 |
August 08, 2025 | 2,650 | 2,685 | 2,685 | 3,095 | 2,585 | 1.02M |
August 07, 2025 | 2,650 | 2,615 | 2,615 | 2,670 | 2,560 | 21,392 |
August 06, 2025 | 2,575 | 2,595 | 2,595 | 2,650 | 2,575 | 21,513 |
August 05, 2025 | 2,570 | 2,590 | 2,590 | 2,655 | 2,570 | 27,487 |
August 04, 2025 | 2,590 | 2,585 | 2,585 | 2,595 | 2,500 | 50,517 |
August 01, 2025 | 2,620 | 2,550 | 2,550 | 2,620 | 2,465 | 53,540 |
July 31, 2025 | 2,635 | 2,625 | 2,625 | 2,670 | 2,610 | 32,089 |
July 30, 2025 | 2,680 | 2,630 | 2,630 | 2,700 | 2,630 | 32,967 |
July 29, 2025 | 2,595 | 2,660 | 2,660 | 2,690 | 2,545 | 45,322 |
July 28, 2025 | 2,710 | 2,530 | 2,530 | 2,710 | 2,530 | 50,322 |
July 25, 2025 | 2,720 | 2,655 | 2,655 | 2,720 | 2,645 | 64,023 |
July 24, 2025 | 2,760 | 2,695 | 2,695 | 2,800 | 2,630 | 97,068 |
July 23, 2025 | 2,750 | 2,720 | 2,720 | 2,750 | 2,675 | 44,324 |
July 22, 2025 | 2,770 | 2,715 | 2,715 | 2,800 | 2,715 | 35,995 |
July 21, 2025 | 2,760 | 2,780 | 2,780 | 2,800 | 2,740 | 29,406 |
July 18, 2025 | 2,835 | 2,770 | 2,770 | 2,850 | 2,735 | 59,402 |
July 17, 2025 | 2,800 | 2,835 | 2,835 | 2,845 | 2,740 | 26,239 |
July 16, 2025 | 2,780 | 2,775 | 2,775 | 2,800 | 2,740 | 64,765 |
July 15, 2025 | 2,805 | 2,780 | 2,780 | 2,820 | 2,770 | 28,297 |
July 14, 2025 | 2,870 | 2,825 | 2,825 | 2,890 | 2,825 | 49,678 |
July 11, 2025 | 2,870 | 2,855 | 2,855 | 2,915 | 2,835 | 86,648 |
July 10, 2025 | 2,810 | 2,875 | 2,875 | 2,910 | 2,760 | 121,283 |
July 09, 2025 | 2,720 | 2,810 | 2,810 | 2,835 | 2,705 | 82,770 |
July 08, 2025 | 2,735 | 2,725 | 2,725 | 2,745 | 2,700 | 55,808 |
July 07, 2025 | 2,780 | 2,735 | 2,735 | 2,835 | 2,680 | 66,830 |
July 04, 2025 | 2,800 | 2,770 | 2,770 | 2,835 | 2,765 | 108,889 |
July 03, 2025 | 2,720 | 2,800 | 2,800 | 2,820 | 2,705 | 105,267 |
July 02, 2025 | 2,800 | 2,710 | 2,710 | 2,800 | 2,705 | 67,471 |
July 01, 2025 | 2,710 | 2,820 | 2,820 | 2,835 | 2,675 | 154,250 |
June 30, 2025 | 2,700 | 2,670 | 2,670 | 2,745 | 2,660 | 55,792 |
June 27, 2025 | 2,710 | 2,715 | 2,715 | 2,735 | 2,670 | 34,692 |
June 26, 2025 | 2,750 | 2,710 | 2,710 | 2,755 | 2,640 | 79,258 |
June 25, 2025 | 2,755 | 2,770 | 2,770 | 2,790 | 2,720 | 73,934 |
June 24, 2025 | 2,700 | 2,755 | 2,755 | 2,760 | 2,650 | 124,988 |
June 23, 2025 | 2,645 | 2,650 | 2,650 | 2,700 | 2,605 | 126,847 |
June 20, 2025 | 2,765 | 2,715 | 2,715 | 2,840 | 2,665 | 130,358 |
June 19, 2025 | 2,725 | 2,765 | 2,765 | 2,780 | 2,670 | 109,210 |
June 18, 2025 | 2,720 | 2,725 | 2,725 | 2,760 | 2,695 | 60,480 |
June 17, 2025 | 2,765 | 2,745 | 2,745 | 2,820 | 2,725 | 106,205 |
June 16, 2025 | 2,705 | 2,775 | 2,775 | 2,795 | 2,660 | 115,711 |