11,440.00
+720(+6.72%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 10,900 | 11,440 | 11,440 | 11,720 | 10,830 | 100,680 |
October 01, 2025 | 10,510 | 10,720 | 10,720 | 10,900 | 10,510 | 27,433 |
September 30, 2025 | 10,230 | 10,510 | 10,510 | 10,590 | 10,230 | 25,385 |
September 29, 2025 | 10,580 | 10,320 | 10,320 | 10,630 | 10,320 | 10,234 |
September 26, 2025 | 10,660 | 10,330 | 10,330 | 10,660 | 10,280 | 36,399 |
September 25, 2025 | 10,930 | 10,690 | 10,690 | 10,930 | 10,610 | 29,772 |
September 24, 2025 | 11,050 | 10,930 | 10,930 | 11,250 | 10,830 | 24,718 |
September 23, 2025 | 11,410 | 11,050 | 11,050 | 11,470 | 11,000 | 27,626 |
September 22, 2025 | 11,490 | 11,390 | 11,390 | 11,600 | 11,310 | 24,401 |
September 19, 2025 | 11,300 | 11,490 | 11,490 | 11,820 | 11,300 | 107,415 |
September 18, 2025 | 10,890 | 11,270 | 11,270 | 11,410 | 10,890 | 44,464 |
September 17, 2025 | 11,350 | 10,930 | 10,930 | 11,350 | 10,810 | 38,341 |
September 16, 2025 | 11,120 | 11,270 | 11,270 | 11,450 | 11,120 | 65,697 |
September 15, 2025 | 10,890 | 11,110 | 11,110 | 11,120 | 10,800 | 23,634 |
September 12, 2025 | 10,930 | 10,890 | 10,890 | 11,120 | 10,890 | 33,087 |
September 11, 2025 | 11,260 | 10,950 | 10,950 | 11,260 | 10,890 | 30,996 |
September 10, 2025 | 10,900 | 11,220 | 11,220 | 11,240 | 10,800 | 64,308 |
September 09, 2025 | 10,790 | 10,900 | 10,900 | 11,100 | 10,750 | 51,848 |
September 08, 2025 | 10,550 | 10,790 | 10,790 | 11,350 | 10,430 | 136,720 |
September 05, 2025 | 10,540 | 10,580 | 10,580 | 10,630 | 10,420 | 12,266 |
September 04, 2025 | 10,500 | 10,540 | 10,540 | 10,640 | 10,490 | 19,032 |
September 03, 2025 | 10,380 | 10,420 | 10,420 | 10,440 | 10,270 | 6,658 |
September 02, 2025 | 10,300 | 10,370 | 10,370 | 10,580 | 10,220 | 15,147 |
September 01, 2025 | 10,360 | 10,270 | 10,270 | 10,380 | 10,250 | 13,952 |
August 29, 2025 | 10,460 | 10,360 | 10,360 | 10,490 | 10,320 | 11,431 |
August 28, 2025 | 10,590 | 10,460 | 10,460 | 10,620 | 10,300 | 22,044 |
August 27, 2025 | 10,770 | 10,590 | 10,590 | 10,770 | 10,460 | 16,546 |
August 26, 2025 | 10,630 | 10,610 | 10,610 | 10,630 | 10,510 | 17,038 |
August 25, 2025 | 10,520 | 10,640 | 10,640 | 10,690 | 10,520 | 27,804 |
August 22, 2025 | 10,500 | 10,520 | 10,520 | 10,630 | 10,450 | 16,545 |
August 21, 2025 | 10,590 | 10,500 | 10,500 | 10,730 | 10,500 | 15,341 |
August 20, 2025 | 10,500 | 10,590 | 10,590 | 10,700 | 10,310 | 26,426 |
August 19, 2025 | 10,400 | 10,580 | 10,580 | 10,930 | 10,310 | 47,906 |
August 18, 2025 | 10,390 | 10,340 | 10,340 | 10,400 | 10,190 | 21,258 |
August 14, 2025 | 10,570 | 10,390 | 10,390 | 10,700 | 10,390 | 39,176 |
August 13, 2025 | 10,640 | 10,560 | 10,560 | 10,740 | 10,450 | 30,859 |
August 12, 2025 | 10,830 | 10,570 | 10,570 | 10,920 | 10,550 | 36,456 |
August 11, 2025 | 10,420 | 10,750 | 10,750 | 11,030 | 10,380 | 70,445 |
August 08, 2025 | 10,420 | 10,420 | 10,420 | 10,850 | 10,420 | 49,365 |
August 07, 2025 | 10,380 | 10,420 | 10,420 | 10,600 | 10,310 | 68,806 |
August 06, 2025 | 10,050 | 10,440 | 10,440 | 12,350 | 9,990 | 495,525 |
August 05, 2025 | 10,010 | 10,050 | 10,050 | 10,210 | 10,000 | 13,996 |
August 04, 2025 | 10,030 | 10,010 | 10,010 | 10,080 | 9,900 | 22,923 |
August 01, 2025 | 10,240 | 10,030 | 10,030 | 10,300 | 10,000 | 34,725 |
July 31, 2025 | 10,340 | 10,330 | 10,330 | 10,450 | 10,250 | 25,211 |
July 30, 2025 | 10,440 | 10,340 | 10,340 | 10,880 | 10,340 | 52,296 |
July 29, 2025 | 10,580 | 10,290 | 10,290 | 10,580 | 10,220 | 48,960 |
July 28, 2025 | 9,970 | 10,700 | 10,700 | 11,400 | 9,970 | 231,058 |
July 25, 2025 | 10,550 | 10,030 | 10,030 | 10,560 | 10,030 | 81,933 |
July 24, 2025 | 10,780 | 10,500 | 10,500 | 10,870 | 10,420 | 115,091 |
July 23, 2025 | 11,730 | 10,780 | 10,780 | 11,750 | 10,500 | 243,422 |
July 22, 2025 | 11,590 | 11,870 | 11,870 | 14,180 | 11,500 | 846,749 |
July 21, 2025 | 10,640 | 10,640 | 10,640 | 10,640 | 10,640 | 0 |
July 18, 2025 | 10,640 | 10,640 | 10,640 | 10,640 | 10,640 | 0 |
July 17, 2025 | 10,640 | 10,640 | 10,640 | 10,640 | 10,640 | 0 |
July 16, 2025 | 10,640 | 10,640 | 10,640 | 10,640 | 10,640 | 0 |
July 15, 2025 | 10,640 | 10,640 | 10,640 | 10,640 | 10,640 | 0 |
July 14, 2025 | 10,640 | 10,640 | 10,640 | 10,640 | 10,640 | 0 |
July 11, 2025 | 10,640 | 10,640 | 10,640 | 10,640 | 10,640 | 0 |
July 10, 2025 | 10,640 | 10,640 | 10,640 | 10,640 | 10,640 | 0 |