12,580.00
+60(+0.48%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 12,700 | 12,520 | 12,520 | 12,930 | 12,500 | 165,552 |
September 04, 2025 | 12,600 | 12,700 | 12,700 | 12,900 | 12,420 | 188,123 |
September 03, 2025 | 12,180 | 12,540 | 12,540 | 13,080 | 12,100 | 442,473 |
September 02, 2025 | 12,150 | 12,240 | 12,240 | 12,350 | 12,050 | 141,604 |
September 01, 2025 | 12,300 | 12,150 | 12,150 | 12,390 | 12,050 | 160,948 |
August 29, 2025 | 12,660 | 12,310 | 12,310 | 12,710 | 12,280 | 121,595 |
August 28, 2025 | 12,710 | 12,650 | 12,650 | 12,760 | 12,570 | 61,539 |
August 27, 2025 | 12,890 | 12,610 | 12,610 | 12,890 | 12,560 | 115,137 |
August 26, 2025 | 12,980 | 12,980 | 12,980 | 13,100 | 12,880 | 134,612 |
August 25, 2025 | 12,880 | 12,850 | 12,850 | 13,040 | 12,800 | 102,142 |
August 22, 2025 | 12,810 | 12,740 | 12,740 | 12,980 | 12,670 | 138,679 |
August 21, 2025 | 12,770 | 12,930 | 12,930 | 13,000 | 12,740 | 105,070 |
August 20, 2025 | 12,510 | 12,720 | 12,720 | 12,790 | 12,480 | 108,252 |
August 19, 2025 | 13,180 | 13,040 | 13,040 | 13,180 | 12,820 | 184,677 |
August 18, 2025 | 13,860 | 13,280 | 13,280 | 13,990 | 13,200 | 274,984 |
August 14, 2025 | 13,780 | 13,700 | 13,700 | 13,880 | 13,550 | 291,412 |
August 13, 2025 | 13,660 | 13,670 | 13,670 | 14,270 | 13,370 | 933,240 |
August 12, 2025 | 13,770 | 13,180 | 13,180 | 14,590 | 13,180 | 1.29M |
August 11, 2025 | 13,320 | 12,800 | 12,800 | 13,390 | 12,750 | 558,601 |
August 08, 2025 | 12,150 | 13,830 | 13,830 | 15,210 | 12,070 | 3.12M |
August 07, 2025 | 12,260 | 12,130 | 12,130 | 12,270 | 12,000 | 80,998 |
August 06, 2025 | 11,870 | 12,210 | 12,210 | 12,220 | 11,850 | 81,951 |
August 05, 2025 | 11,760 | 11,990 | 11,990 | 12,060 | 11,760 | 131,793 |
August 04, 2025 | 11,720 | 11,760 | 11,760 | 11,930 | 11,600 | 118,539 |
August 01, 2025 | 12,140 | 11,940 | 11,940 | 12,500 | 11,850 | 237,263 |
July 31, 2025 | 12,150 | 12,250 | 12,250 | 12,270 | 12,050 | 115,837 |
July 30, 2025 | 12,360 | 12,200 | 12,200 | 12,360 | 12,030 | 151,624 |
July 29, 2025 | 12,400 | 12,360 | 12,360 | 12,450 | 12,120 | 190,377 |
July 28, 2025 | 12,680 | 12,400 | 12,400 | 12,690 | 12,210 | 205,985 |
July 25, 2025 | 12,830 | 12,700 | 12,700 | 12,890 | 12,520 | 83,902 |
July 24, 2025 | 13,070 | 12,830 | 12,830 | 13,220 | 12,720 | 157,374 |
July 23, 2025 | 13,000 | 13,010 | 13,010 | 13,130 | 12,800 | 198,223 |
July 22, 2025 | 13,140 | 13,000 | 13,000 | 13,190 | 12,750 | 194,807 |
July 21, 2025 | 13,520 | 13,100 | 13,100 | 13,640 | 12,810 | 351,347 |
July 18, 2025 | 13,840 | 13,670 | 13,670 | 13,850 | 13,540 | 171,680 |
July 17, 2025 | 13,870 | 13,870 | 13,870 | 14,110 | 13,540 | 322,346 |
July 16, 2025 | 13,930 | 13,900 | 13,900 | 14,020 | 13,850 | 123,683 |
July 15, 2025 | 13,980 | 14,090 | 14,090 | 14,170 | 13,780 | 164,044 |
July 14, 2025 | 14,590 | 14,050 | 14,050 | 14,650 | 13,960 | 223,905 |
July 11, 2025 | 14,460 | 14,510 | 14,510 | 14,600 | 14,310 | 225,387 |
July 10, 2025 | 14,490 | 14,510 | 14,510 | 14,690 | 14,250 | 243,500 |
July 09, 2025 | 14,380 | 14,460 | 14,460 | 14,700 | 14,220 | 302,435 |
July 08, 2025 | 14,120 | 14,450 | 14,450 | 14,750 | 14,000 | 278,357 |
July 07, 2025 | 15,260 | 14,410 | 14,410 | 15,490 | 14,100 | 774,745 |
July 04, 2025 | 14,350 | 13,760 | 13,760 | 14,760 | 13,670 | 337,720 |
July 03, 2025 | 14,500 | 14,350 | 14,350 | 14,740 | 14,340 | 327,731 |
July 02, 2025 | 15,050 | 14,600 | 14,600 | 15,170 | 14,490 | 349,323 |
July 01, 2025 | 14,540 | 15,300 | 15,300 | 15,700 | 14,370 | 1.11M |
June 30, 2025 | 15,810 | 15,330 | 15,330 | 16,300 | 14,800 | 2.04M |
June 27, 2025 | 13,300 | 12,930 | 12,930 | 13,550 | 12,790 | 505,648 |
June 26, 2025 | 13,500 | 13,020 | 13,020 | 13,530 | 12,780 | 504,542 |
June 25, 2025 | 14,260 | 13,720 | 13,720 | 14,260 | 13,410 | 898,497 |
June 24, 2025 | 14,660 | 14,420 | 14,420 | 14,850 | 14,110 | 678,078 |
June 23, 2025 | 15,100 | 14,480 | 14,480 | 15,360 | 14,300 | 1.24M |
June 20, 2025 | 17,380 | 15,290 | 15,290 | 18,670 | 15,110 | 3.55M |
June 19, 2025 | 20,250 | 17,830 | 17,830 | 20,500 | 16,780 | 6.02M |
June 18, 2025 | 16,150 | 16,650 | 16,650 | 16,650 | 15,800 | 3.31M |
June 17, 2025 | 11,700 | 12,810 | 12,810 | 12,810 | 11,680 | 1.99M |
June 16, 2025 | 10,060 | 9,860 | 9,860 | 10,110 | 9,810 | 318,677 |
June 13, 2025 | 10,780 | 10,300 | 10,300 | 10,950 | 10,250 | 367,612 |