2,215.00
+50(+2.31%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,165 | 2,215 | 2,215 | 2,225 | 2,165 | 53,230 |
September 05, 2025 | 2,170 | 2,165 | 2,165 | 2,170 | 2,155 | 8,455 |
September 04, 2025 | 2,175 | 2,160 | 2,160 | 2,175 | 2,145 | 7,689 |
September 03, 2025 | 2,150 | 2,160 | 2,160 | 2,180 | 2,150 | 10,223 |
September 02, 2025 | 2,150 | 2,150 | 2,150 | 2,155 | 2,130 | 12,980 |
September 01, 2025 | 2,150 | 2,140 | 2,140 | 2,160 | 2,135 | 19,016 |
August 29, 2025 | 2,200 | 2,155 | 2,155 | 2,200 | 2,150 | 15,716 |
August 28, 2025 | 2,185 | 2,180 | 2,180 | 2,185 | 2,165 | 17,890 |
August 27, 2025 | 2,180 | 2,175 | 2,175 | 2,180 | 2,170 | 22,997 |
August 26, 2025 | 2,185 | 2,170 | 2,170 | 2,185 | 2,160 | 24,413 |
August 25, 2025 | 2,170 | 2,165 | 2,165 | 2,185 | 2,165 | 14,232 |
August 22, 2025 | 2,175 | 2,170 | 2,170 | 2,210 | 2,170 | 27,771 |
August 21, 2025 | 2,140 | 2,170 | 2,170 | 2,205 | 2,140 | 24,037 |
August 20, 2025 | 2,060 | 2,140 | 2,140 | 2,180 | 2,060 | 48,009 |
August 19, 2025 | 2,180 | 2,180 | 2,180 | 2,200 | 2,160 | 18,023 |
August 18, 2025 | 2,165 | 2,180 | 2,180 | 2,220 | 2,165 | 19,981 |
August 14, 2025 | 2,200 | 2,170 | 2,170 | 2,230 | 2,170 | 75,117 |
August 13, 2025 | 2,225 | 2,200 | 2,200 | 2,225 | 2,145 | 30,015 |
August 12, 2025 | 2,230 | 2,205 | 2,205 | 2,230 | 2,205 | 21,239 |
August 11, 2025 | 2,245 | 2,220 | 2,220 | 2,260 | 2,205 | 26,126 |
August 08, 2025 | 2,245 | 2,250 | 2,250 | 2,265 | 2,235 | 19,042 |
August 07, 2025 | 2,235 | 2,240 | 2,240 | 2,245 | 2,205 | 26,437 |
August 06, 2025 | 2,195 | 2,225 | 2,225 | 2,250 | 2,185 | 33,042 |
August 05, 2025 | 2,165 | 2,185 | 2,185 | 2,235 | 2,165 | 36,887 |
August 04, 2025 | 2,145 | 2,185 | 2,185 | 2,220 | 2,115 | 55,471 |
August 01, 2025 | 2,185 | 2,115 | 2,115 | 2,185 | 2,110 | 77,893 |
July 31, 2025 | 2,220 | 2,185 | 2,185 | 2,225 | 2,185 | 35,691 |
July 30, 2025 | 2,190 | 2,195 | 2,195 | 2,215 | 2,165 | 25,358 |
July 29, 2025 | 2,185 | 2,165 | 2,165 | 2,185 | 2,140 | 34,051 |
July 28, 2025 | 2,165 | 2,160 | 2,160 | 2,180 | 2,150 | 18,469 |
July 25, 2025 | 2,200 | 2,160 | 2,160 | 2,205 | 2,155 | 31,077 |
July 24, 2025 | 2,260 | 2,200 | 2,200 | 2,260 | 2,185 | 69,292 |
July 23, 2025 | 2,280 | 2,230 | 2,230 | 2,280 | 2,230 | 28,705 |
July 22, 2025 | 2,295 | 2,270 | 2,270 | 2,315 | 2,255 | 33,025 |
July 21, 2025 | 2,285 | 2,295 | 2,295 | 2,315 | 2,270 | 29,178 |
July 18, 2025 | 2,305 | 2,265 | 2,265 | 2,320 | 2,260 | 75,340 |
July 17, 2025 | 2,325 | 2,305 | 2,305 | 2,340 | 2,305 | 35,816 |
July 16, 2025 | 2,305 | 2,325 | 2,325 | 2,345 | 2,275 | 84,333 |
July 15, 2025 | 2,345 | 2,320 | 2,320 | 2,355 | 2,295 | 74,645 |
July 14, 2025 | 2,285 | 2,345 | 2,345 | 2,350 | 2,250 | 102,989 |
July 11, 2025 | 2,280 | 2,300 | 2,300 | 2,320 | 2,220 | 227,504 |
July 10, 2025 | 2,235 | 2,255 | 2,255 | 2,260 | 2,205 | 109,178 |
July 09, 2025 | 2,250 | 2,245 | 2,245 | 2,255 | 2,220 | 21,801 |
July 08, 2025 | 2,250 | 2,220 | 2,220 | 2,255 | 2,215 | 27,425 |
July 07, 2025 | 2,230 | 2,220 | 2,220 | 2,260 | 2,215 | 33,378 |
July 04, 2025 | 2,300 | 2,250 | 2,250 | 2,300 | 2,240 | 55,206 |
July 03, 2025 | 2,250 | 2,275 | 2,275 | 2,305 | 2,250 | 42,947 |
July 02, 2025 | 2,255 | 2,250 | 2,250 | 2,280 | 2,235 | 95,239 |
July 01, 2025 | 2,235 | 2,255 | 2,255 | 2,280 | 2,225 | 45,717 |
June 30, 2025 | 2,265 | 2,245 | 2,245 | 2,275 | 2,225 | 43,664 |
June 27, 2025 | 2,290 | 2,265 | 2,265 | 2,295 | 2,265 | 30,762 |
June 26, 2025 | 2,325 | 2,280 | 2,280 | 2,350 | 2,260 | 85,904 |
June 25, 2025 | 2,340 | 2,310 | 2,310 | 2,340 | 2,275 | 37,712 |
June 24, 2025 | 2,285 | 2,305 | 2,305 | 2,310 | 2,250 | 74,193 |
June 23, 2025 | 2,295 | 2,240 | 2,240 | 2,295 | 2,195 | 64,304 |
June 20, 2025 | 2,265 | 2,290 | 2,290 | 2,290 | 2,245 | 55,511 |
June 19, 2025 | 2,345 | 2,285 | 2,285 | 2,345 | 2,265 | 39,820 |
June 18, 2025 | 2,325 | 2,300 | 2,300 | 2,345 | 2,285 | 43,517 |
June 17, 2025 | 2,275 | 2,325 | 2,325 | 2,360 | 2,275 | 151,672 |
June 16, 2025 | 2,230 | 2,310 | 2,310 | 2,310 | 2,185 | 121,032 |