8,560.00
-30(-0.35%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 8,500 | 8,560 | 8,560 | 8,610 | 8,480 | 28,236 |
September 05, 2025 | 8,600 | 8,560 | 8,560 | 8,600 | 8,510 | 8,594 |
September 04, 2025 | 8,560 | 8,600 | 8,600 | 8,610 | 8,540 | 6,457 |
September 03, 2025 | 8,450 | 8,560 | 8,560 | 8,560 | 8,440 | 16,645 |
September 02, 2025 | 8,500 | 8,520 | 8,520 | 8,610 | 8,420 | 13,818 |
September 01, 2025 | 8,620 | 8,490 | 8,490 | 8,700 | 8,490 | 19,218 |
August 29, 2025 | 8,730 | 8,680 | 8,680 | 8,850 | 8,610 | 14,530 |
August 28, 2025 | 8,610 | 8,730 | 8,730 | 8,740 | 8,570 | 18,644 |
August 27, 2025 | 8,700 | 8,630 | 8,630 | 8,720 | 8,600 | 19,875 |
August 26, 2025 | 8,780 | 8,700 | 8,700 | 8,820 | 8,680 | 18,549 |
August 25, 2025 | 8,640 | 8,780 | 8,780 | 8,810 | 8,640 | 18,244 |
August 22, 2025 | 8,660 | 8,640 | 8,640 | 8,800 | 8,640 | 10,243 |
August 21, 2025 | 8,750 | 8,660 | 8,660 | 8,750 | 8,610 | 6,278 |
August 20, 2025 | 8,700 | 8,640 | 8,640 | 8,750 | 8,470 | 30,171 |
August 19, 2025 | 8,800 | 8,790 | 8,790 | 8,820 | 8,690 | 21,135 |
August 18, 2025 | 8,920 | 8,800 | 8,800 | 8,930 | 8,770 | 14,499 |
August 14, 2025 | 9,130 | 8,870 | 8,870 | 9,130 | 8,820 | 17,040 |
August 13, 2025 | 8,970 | 8,900 | 8,900 | 8,990 | 8,800 | 26,183 |
August 12, 2025 | 9,150 | 8,960 | 8,960 | 9,150 | 8,900 | 27,681 |
August 11, 2025 | 9,190 | 8,940 | 8,940 | 9,190 | 8,890 | 22,692 |
August 08, 2025 | 9,030 | 9,030 | 9,030 | 9,160 | 9,000 | 20,088 |
August 07, 2025 | 9,250 | 9,100 | 9,100 | 9,250 | 9,010 | 28,249 |
August 06, 2025 | 9,150 | 9,150 | 9,150 | 9,200 | 9,010 | 23,911 |
August 05, 2025 | 8,960 | 9,060 | 9,060 | 9,260 | 8,960 | 23,568 |
August 04, 2025 | 9,340 | 9,000 | 9,000 | 9,340 | 8,840 | 30,283 |
August 01, 2025 | 9,380 | 8,970 | 8,970 | 9,380 | 8,880 | 58,859 |
July 31, 2025 | 9,360 | 9,290 | 9,290 | 9,390 | 9,160 | 31,333 |
July 30, 2025 | 9,400 | 9,360 | 9,360 | 9,520 | 9,270 | 30,122 |
July 29, 2025 | 9,450 | 9,380 | 9,380 | 9,450 | 9,300 | 23,936 |
July 28, 2025 | 9,810 | 9,450 | 9,450 | 9,810 | 9,330 | 49,485 |
July 25, 2025 | 9,710 | 9,630 | 9,630 | 9,850 | 9,620 | 38,491 |
July 24, 2025 | 9,870 | 9,710 | 9,710 | 9,990 | 9,650 | 41,795 |
July 23, 2025 | 10,000 | 9,830 | 9,830 | 10,050 | 9,750 | 50,008 |
July 22, 2025 | 10,100 | 10,000 | 10,000 | 10,190 | 9,930 | 60,328 |
July 21, 2025 | 10,020 | 10,110 | 10,110 | 10,260 | 10,020 | 21,674 |
July 18, 2025 | 10,300 | 10,100 | 10,100 | 10,390 | 10,010 | 50,666 |
July 17, 2025 | 10,400 | 10,300 | 10,300 | 10,470 | 10,150 | 49,016 |
July 16, 2025 | 10,630 | 10,430 | 10,430 | 10,650 | 10,320 | 53,622 |
July 15, 2025 | 10,900 | 10,630 | 10,630 | 10,900 | 10,580 | 36,863 |
July 14, 2025 | 11,070 | 10,900 | 10,900 | 11,100 | 10,360 | 64,344 |
July 11, 2025 | 10,880 | 11,060 | 11,060 | 11,210 | 10,700 | 135,501 |
July 10, 2025 | 10,640 | 10,880 | 10,880 | 10,900 | 10,370 | 126,727 |
July 09, 2025 | 10,280 | 10,490 | 10,490 | 10,510 | 10,160 | 46,666 |
July 08, 2025 | 9,950 | 10,190 | 10,190 | 10,210 | 9,950 | 24,749 |
July 07, 2025 | 9,890 | 9,950 | 9,950 | 10,130 | 9,890 | 23,924 |
July 04, 2025 | 10,270 | 9,980 | 9,980 | 10,380 | 9,980 | 59,695 |
July 03, 2025 | 10,450 | 10,270 | 10,270 | 10,500 | 10,140 | 47,826 |
July 02, 2025 | 10,570 | 10,450 | 10,450 | 10,620 | 10,220 | 67,614 |
July 01, 2025 | 9,510 | 10,540 | 10,540 | 10,720 | 9,510 | 200,734 |
June 30, 2025 | 9,540 | 9,510 | 9,510 | 9,650 | 9,410 | 38,141 |
June 27, 2025 | 9,830 | 9,540 | 9,540 | 9,990 | 9,540 | 58,762 |
June 26, 2025 | 9,990 | 9,900 | 9,900 | 10,000 | 9,760 | 46,843 |
June 25, 2025 | 9,990 | 9,990 | 9,990 | 10,040 | 9,890 | 42,177 |
June 24, 2025 | 9,930 | 9,990 | 9,990 | 10,090 | 9,900 | 56,124 |
June 23, 2025 | 10,300 | 9,820 | 9,820 | 10,410 | 9,780 | 128,261 |
June 20, 2025 | 10,200 | 10,040 | 10,040 | 10,300 | 10,010 | 85,319 |
June 19, 2025 | 10,600 | 10,200 | 10,200 | 10,600 | 10,000 | 88,948 |
June 18, 2025 | 11,000 | 10,450 | 10,450 | 11,090 | 10,400 | 104,380 |
June 17, 2025 | 11,160 | 10,990 | 10,990 | 11,260 | 10,650 | 134,257 |
June 16, 2025 | 10,470 | 11,120 | 11,120 | 11,150 | 10,470 | 214,064 |