2,315.00
+25(+1.09%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,220 | 2,290 | 2,290 | 2,290 | 2,220 | 55,610 |
September 04, 2025 | 2,220 | 2,225 | 2,225 | 2,275 | 2,220 | 8,147 |
September 03, 2025 | 2,270 | 2,240 | 2,240 | 2,270 | 2,240 | 27,283 |
September 02, 2025 | 2,295 | 2,275 | 2,275 | 2,295 | 2,235 | 61,160 |
September 01, 2025 | 2,230 | 2,290 | 2,290 | 2,290 | 2,205 | 32,114 |
August 29, 2025 | 2,185 | 2,245 | 2,245 | 2,260 | 2,185 | 13,748 |
August 28, 2025 | 2,220 | 2,205 | 2,205 | 2,275 | 2,195 | 48,416 |
August 27, 2025 | 2,250 | 2,245 | 2,245 | 2,275 | 2,210 | 45,394 |
August 26, 2025 | 2,185 | 2,250 | 2,250 | 2,250 | 2,170 | 46,705 |
August 25, 2025 | 2,175 | 2,185 | 2,185 | 2,190 | 2,160 | 33,653 |
August 22, 2025 | 2,170 | 2,175 | 2,175 | 2,180 | 2,145 | 50,676 |
August 21, 2025 | 2,120 | 2,165 | 2,165 | 2,165 | 2,120 | 41,963 |
August 20, 2025 | 2,100 | 2,115 | 2,115 | 2,140 | 2,075 | 32,758 |
August 19, 2025 | 2,140 | 2,135 | 2,135 | 2,145 | 2,100 | 41,115 |
August 18, 2025 | 2,130 | 2,135 | 2,135 | 2,170 | 2,105 | 57,989 |
August 14, 2025 | 2,145 | 2,125 | 2,125 | 2,150 | 2,125 | 34,917 |
August 13, 2025 | 2,160 | 2,150 | 2,150 | 2,180 | 2,145 | 30,154 |
August 12, 2025 | 2,165 | 2,175 | 2,175 | 2,190 | 2,155 | 28,950 |
August 11, 2025 | 2,185 | 2,190 | 2,190 | 2,205 | 2,160 | 46,563 |
August 08, 2025 | 2,190 | 2,195 | 2,195 | 2,200 | 2,170 | 20,871 |
August 07, 2025 | 2,145 | 2,190 | 2,190 | 2,200 | 2,145 | 36,444 |
August 06, 2025 | 2,140 | 2,165 | 2,165 | 2,180 | 2,135 | 102,720 |
August 05, 2025 | 2,225 | 2,165 | 2,165 | 2,225 | 2,165 | 51,452 |
August 04, 2025 | 2,150 | 2,210 | 2,210 | 2,235 | 2,125 | 47,465 |
August 01, 2025 | 2,310 | 2,130 | 2,130 | 2,310 | 2,125 | 211,268 |
July 31, 2025 | 2,300 | 2,320 | 2,320 | 2,340 | 2,295 | 27,567 |
July 30, 2025 | 2,330 | 2,300 | 2,300 | 2,355 | 2,295 | 74,014 |
July 29, 2025 | 2,400 | 2,360 | 2,360 | 2,405 | 2,315 | 34,492 |
July 28, 2025 | 2,390 | 2,350 | 2,350 | 2,390 | 2,315 | 33,853 |
July 25, 2025 | 2,325 | 2,390 | 2,390 | 2,390 | 2,325 | 35,626 |
July 24, 2025 | 2,390 | 2,340 | 2,340 | 2,405 | 2,340 | 33,765 |
July 23, 2025 | 2,440 | 2,400 | 2,400 | 2,440 | 2,395 | 14,453 |
July 22, 2025 | 2,450 | 2,440 | 2,440 | 2,470 | 2,420 | 52,178 |
July 21, 2025 | 2,475 | 2,455 | 2,455 | 2,505 | 2,450 | 31,417 |
July 18, 2025 | 2,470 | 2,500 | 2,500 | 2,500 | 2,460 | 29,433 |
July 17, 2025 | 2,460 | 2,500 | 2,500 | 2,510 | 2,460 | 35,552 |
July 16, 2025 | 2,445 | 2,490 | 2,490 | 2,505 | 2,430 | 58,998 |
July 15, 2025 | 2,495 | 2,460 | 2,460 | 2,500 | 2,460 | 14,149 |
July 14, 2025 | 2,525 | 2,515 | 2,515 | 2,525 | 2,450 | 103,284 |
July 11, 2025 | 2,535 | 2,540 | 2,540 | 2,570 | 2,490 | 31,335 |
July 10, 2025 | 2,485 | 2,540 | 2,540 | 2,570 | 2,485 | 86,023 |
July 09, 2025 | 2,400 | 2,485 | 2,485 | 2,530 | 2,380 | 193,541 |
July 08, 2025 | 2,390 | 2,400 | 2,400 | 2,420 | 2,370 | 36,437 |
July 07, 2025 | 2,345 | 2,390 | 2,390 | 2,405 | 2,345 | 23,253 |
July 04, 2025 | 2,370 | 2,380 | 2,380 | 2,385 | 2,215 | 66,392 |
July 03, 2025 | 2,395 | 2,375 | 2,375 | 2,395 | 2,360 | 23,777 |
July 02, 2025 | 2,405 | 2,395 | 2,395 | 2,405 | 2,345 | 39,890 |
July 01, 2025 | 2,350 | 2,400 | 2,400 | 2,400 | 2,350 | 52,272 |
June 30, 2025 | 2,390 | 2,355 | 2,355 | 2,410 | 2,355 | 39,252 |
June 27, 2025 | 2,425 | 2,410 | 2,410 | 2,455 | 2,375 | 39,936 |
June 26, 2025 | 2,450 | 2,450 | 2,450 | 2,450 | 2,400 | 20,517 |
June 25, 2025 | 2,390 | 2,460 | 2,460 | 2,470 | 2,345 | 74,093 |
June 24, 2025 | 2,315 | 2,390 | 2,390 | 2,390 | 2,315 | 56,977 |
June 23, 2025 | 2,375 | 2,305 | 2,305 | 2,375 | 2,300 | 72,783 |
June 20, 2025 | 2,405 | 2,395 | 2,395 | 2,420 | 2,360 | 24,532 |
June 19, 2025 | 2,480 | 2,415 | 2,415 | 2,480 | 2,415 | 36,250 |
June 18, 2025 | 2,465 | 2,445 | 2,445 | 2,475 | 2,405 | 27,016 |
June 17, 2025 | 2,430 | 2,465 | 2,465 | 2,485 | 2,430 | 26,308 |
June 16, 2025 | 2,405 | 2,455 | 2,455 | 2,500 | 2,395 | 71,010 |
June 13, 2025 | 2,465 | 2,430 | 2,430 | 2,480 | 2,395 | 48,431 |