10,375.00
-35(-0.34%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10,400 | 10,410 | 10,410 | 10,490 | 10,310 | 36,916 |
September 04, 2025 | 10,090 | 10,350 | 10,350 | 10,440 | 10,090 | 36,760 |
September 03, 2025 | 10,110 | 10,180 | 10,180 | 10,180 | 10,000 | 42,278 |
September 02, 2025 | 10,130 | 10,080 | 10,080 | 10,190 | 10,020 | 50,845 |
September 01, 2025 | 10,290 | 10,160 | 10,160 | 10,330 | 10,100 | 34,625 |
August 29, 2025 | 10,540 | 10,250 | 10,250 | 10,540 | 10,150 | 59,999 |
August 28, 2025 | 10,560 | 10,420 | 10,420 | 10,600 | 10,380 | 55,051 |
August 27, 2025 | 10,470 | 10,590 | 10,590 | 10,600 | 10,450 | 34,674 |
August 26, 2025 | 10,480 | 10,450 | 10,450 | 10,690 | 10,430 | 59,888 |
August 25, 2025 | 10,410 | 10,350 | 10,350 | 10,430 | 10,320 | 30,774 |
August 22, 2025 | 10,400 | 10,310 | 10,310 | 10,450 | 10,220 | 65,425 |
August 21, 2025 | 10,420 | 10,340 | 10,340 | 10,520 | 10,320 | 33,024 |
August 20, 2025 | 10,300 | 10,400 | 10,400 | 10,400 | 10,110 | 91,124 |
August 19, 2025 | 10,530 | 10,380 | 10,380 | 10,530 | 10,290 | 65,912 |
August 18, 2025 | 10,610 | 10,430 | 10,430 | 10,640 | 10,390 | 53,546 |
August 14, 2025 | 10,700 | 10,650 | 10,650 | 10,720 | 10,580 | 57,273 |
August 13, 2025 | 10,710 | 10,660 | 10,660 | 10,780 | 10,590 | 82,527 |
August 12, 2025 | 11,220 | 10,680 | 10,680 | 11,270 | 10,665 | 303,485 |
August 11, 2025 | 11,350 | 11,270 | 11,270 | 11,450 | 11,180 | 95,850 |
August 08, 2025 | 11,580 | 11,400 | 11,400 | 11,730 | 11,110 | 102,911 |
August 07, 2025 | 11,630 | 11,640 | 11,640 | 11,710 | 11,420 | 45,001 |
August 06, 2025 | 11,230 | 11,500 | 11,500 | 11,530 | 11,170 | 69,183 |
August 05, 2025 | 11,330 | 11,250 | 11,250 | 11,350 | 11,070 | 114,810 |
August 04, 2025 | 11,100 | 11,300 | 11,300 | 11,340 | 11,070 | 64,079 |
August 01, 2025 | 11,580 | 11,100 | 11,100 | 11,580 | 11,030 | 118,467 |
July 31, 2025 | 11,430 | 11,660 | 11,660 | 11,660 | 11,410 | 46,777 |
July 30, 2025 | 11,800 | 11,380 | 11,380 | 11,800 | 11,380 | 189,536 |
July 29, 2025 | 11,720 | 11,800 | 11,800 | 11,810 | 11,610 | 42,939 |
July 28, 2025 | 12,030 | 11,800 | 11,800 | 12,140 | 11,620 | 93,253 |
July 25, 2025 | 11,980 | 12,020 | 12,020 | 12,040 | 11,860 | 42,603 |
July 24, 2025 | 12,180 | 11,960 | 11,960 | 12,310 | 11,830 | 179,175 |
July 23, 2025 | 12,340 | 12,170 | 12,170 | 12,380 | 12,060 | 106,286 |
July 22, 2025 | 12,590 | 12,300 | 12,300 | 12,620 | 12,230 | 95,171 |
July 21, 2025 | 12,480 | 12,530 | 12,530 | 12,610 | 12,410 | 85,642 |
July 18, 2025 | 13,070 | 12,610 | 12,610 | 13,070 | 12,500 | 122,692 |
July 17, 2025 | 13,210 | 12,990 | 12,990 | 13,210 | 12,820 | 102,385 |
July 16, 2025 | 13,390 | 13,130 | 13,130 | 13,410 | 13,050 | 218,773 |
July 15, 2025 | 13,730 | 13,500 | 13,500 | 13,910 | 13,410 | 225,051 |
July 14, 2025 | 12,850 | 13,690 | 13,690 | 13,980 | 12,790 | 960,925 |
July 11, 2025 | 12,600 | 12,680 | 12,680 | 12,730 | 12,450 | 103,072 |
July 10, 2025 | 12,580 | 12,470 | 12,470 | 12,600 | 12,430 | 139,286 |
July 09, 2025 | 12,660 | 12,580 | 12,580 | 12,820 | 12,470 | 97,001 |
July 08, 2025 | 12,400 | 12,550 | 12,550 | 12,580 | 12,300 | 70,921 |
July 07, 2025 | 12,410 | 12,350 | 12,350 | 12,550 | 12,250 | 73,486 |
July 04, 2025 | 12,800 | 12,400 | 12,400 | 12,800 | 12,330 | 100,543 |
July 03, 2025 | 12,860 | 12,720 | 12,720 | 12,900 | 12,620 | 145,254 |
July 02, 2025 | 12,550 | 12,790 | 12,790 | 12,810 | 12,320 | 182,115 |
July 01, 2025 | 12,410 | 12,420 | 12,420 | 12,580 | 12,270 | 150,663 |
June 30, 2025 | 12,720 | 12,350 | 12,350 | 12,980 | 12,300 | 280,413 |
June 27, 2025 | 12,530 | 12,700 | 12,700 | 12,810 | 12,420 | 281,839 |
June 26, 2025 | 12,560 | 12,540 | 12,540 | 12,780 | 12,300 | 292,123 |
June 25, 2025 | 13,000 | 12,560 | 12,560 | 13,190 | 12,560 | 519,751 |
June 24, 2025 | 13,540 | 13,180 | 13,180 | 13,600 | 13,000 | 515,944 |
June 23, 2025 | 13,360 | 13,470 | 13,470 | 13,590 | 13,060 | 712,287 |
June 20, 2025 | 12,420 | 13,590 | 13,590 | 13,950 | 12,420 | 2.4M |
June 19, 2025 | 11,720 | 12,630 | 12,630 | 14,000 | 11,650 | 5.63M |
June 18, 2025 | 10,680 | 11,350 | 11,350 | 11,840 | 10,620 | 841,710 |
June 17, 2025 | 10,810 | 10,800 | 10,800 | 10,950 | 10,640 | 156,865 |
June 16, 2025 | 10,690 | 10,810 | 10,810 | 10,890 | 10,630 | 104,214 |
June 13, 2025 | 11,350 | 10,720 | 10,720 | 11,350 | 10,620 | 354,676 |