10,550.00
-370(-3.39%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 10,920 | 10,550 | 10,550 | 10,920 | 10,330 | 48,077 |
September 25, 2025 | 11,050 | 10,920 | 10,920 | 11,050 | 10,840 | 23,891 |
September 24, 2025 | 11,300 | 11,120 | 11,120 | 11,310 | 10,920 | 36,981 |
September 23, 2025 | 11,370 | 11,330 | 11,330 | 11,450 | 11,110 | 59,455 |
September 22, 2025 | 11,350 | 11,370 | 11,370 | 11,500 | 11,340 | 30,906 |
September 19, 2025 | 11,510 | 11,350 | 11,350 | 11,510 | 11,250 | 27,662 |
September 18, 2025 | 11,260 | 11,500 | 11,500 | 11,510 | 11,260 | 49,977 |
September 17, 2025 | 11,450 | 11,260 | 11,260 | 11,530 | 11,170 | 44,732 |
September 16, 2025 | 11,460 | 11,400 | 11,400 | 11,470 | 11,200 | 51,134 |
September 15, 2025 | 11,200 | 11,460 | 11,460 | 11,490 | 11,040 | 68,063 |
September 12, 2025 | 11,300 | 11,200 | 11,200 | 11,300 | 11,040 | 75,257 |
September 11, 2025 | 11,000 | 11,290 | 11,290 | 11,450 | 10,930 | 155,214 |
September 10, 2025 | 10,730 | 10,830 | 10,830 | 10,830 | 10,650 | 52,400 |
September 09, 2025 | 10,600 | 10,540 | 10,540 | 10,800 | 10,485 | 53,433 |
September 08, 2025 | 10,500 | 10,570 | 10,570 | 10,600 | 10,340 | 32,830 |
September 05, 2025 | 9,980 | 10,430 | 10,430 | 10,600 | 9,860 | 93,799 |
September 04, 2025 | 9,760 | 9,970 | 9,970 | 9,980 | 9,700 | 15,465 |
September 03, 2025 | 9,940 | 9,760 | 9,760 | 9,940 | 9,700 | 55,792 |
September 02, 2025 | 10,020 | 9,940 | 9,940 | 10,070 | 9,870 | 21,307 |
September 01, 2025 | 9,930 | 10,020 | 10,020 | 10,220 | 9,860 | 40,994 |
August 29, 2025 | 10,190 | 9,930 | 9,930 | 10,240 | 9,910 | 66,629 |
August 28, 2025 | 10,400 | 10,190 | 10,190 | 10,400 | 10,180 | 40,066 |
August 27, 2025 | 10,690 | 10,510 | 10,510 | 10,700 | 10,230 | 36,091 |
August 26, 2025 | 10,620 | 10,690 | 10,690 | 10,930 | 10,580 | 57,757 |
August 25, 2025 | 10,430 | 10,640 | 10,640 | 10,640 | 10,430 | 24,073 |
August 22, 2025 | 10,710 | 10,420 | 10,420 | 10,710 | 10,370 | 22,476 |
August 21, 2025 | 10,640 | 10,610 | 10,610 | 10,820 | 10,540 | 27,707 |
August 20, 2025 | 10,660 | 10,600 | 10,600 | 10,660 | 10,130 | 61,412 |
August 19, 2025 | 10,370 | 10,670 | 10,670 | 10,830 | 10,170 | 146,094 |
August 18, 2025 | 10,420 | 10,260 | 10,260 | 10,420 | 10,130 | 25,106 |
August 14, 2025 | 10,300 | 10,420 | 10,420 | 10,420 | 10,130 | 21,935 |
August 13, 2025 | 10,450 | 10,290 | 10,290 | 10,600 | 10,090 | 56,478 |
August 12, 2025 | 11,000 | 10,460 | 10,460 | 11,060 | 10,460 | 63,089 |
August 11, 2025 | 10,960 | 10,970 | 10,970 | 11,070 | 10,800 | 43,876 |
August 08, 2025 | 10,840 | 10,960 | 10,960 | 11,270 | 10,600 | 116,989 |
August 07, 2025 | 10,250 | 10,880 | 10,880 | 10,900 | 10,250 | 74,797 |
August 06, 2025 | 10,100 | 10,210 | 10,210 | 10,210 | 9,990 | 20,379 |
August 05, 2025 | 9,970 | 9,990 | 9,990 | 10,270 | 9,970 | 27,610 |
August 04, 2025 | 9,940 | 9,970 | 9,970 | 10,350 | 9,940 | 38,733 |
August 01, 2025 | 10,290 | 9,940 | 9,940 | 10,290 | 9,910 | 44,880 |
July 31, 2025 | 9,970 | 10,260 | 10,260 | 10,400 | 9,970 | 57,764 |
July 30, 2025 | 10,200 | 9,970 | 9,970 | 10,200 | 9,930 | 19,477 |
July 29, 2025 | 9,920 | 10,020 | 10,020 | 10,140 | 9,820 | 50,696 |
July 28, 2025 | 10,190 | 9,920 | 9,920 | 10,270 | 9,880 | 48,739 |
July 25, 2025 | 10,080 | 10,170 | 10,170 | 10,310 | 10,080 | 30,386 |
July 24, 2025 | 10,550 | 10,230 | 10,230 | 10,620 | 10,150 | 49,957 |
July 23, 2025 | 10,790 | 10,530 | 10,530 | 10,790 | 10,280 | 35,356 |
July 22, 2025 | 10,680 | 10,600 | 10,600 | 10,800 | 10,580 | 30,347 |
July 21, 2025 | 10,840 | 10,680 | 10,680 | 10,870 | 10,500 | 40,908 |
July 18, 2025 | 10,850 | 10,780 | 10,780 | 10,880 | 10,630 | 31,470 |
July 17, 2025 | 10,790 | 10,820 | 10,820 | 10,970 | 10,620 | 34,491 |
July 16, 2025 | 11,020 | 10,790 | 10,790 | 11,040 | 10,700 | 37,194 |
July 15, 2025 | 10,990 | 11,020 | 11,020 | 11,060 | 10,810 | 39,057 |
July 14, 2025 | 11,330 | 10,990 | 10,990 | 11,350 | 10,910 | 77,578 |
July 11, 2025 | 11,200 | 11,330 | 11,330 | 11,380 | 11,110 | 42,332 |
July 10, 2025 | 11,220 | 11,110 | 11,110 | 11,400 | 11,060 | 66,654 |
July 09, 2025 | 11,160 | 11,220 | 11,220 | 11,270 | 11,120 | 21,610 |
July 08, 2025 | 11,390 | 11,140 | 11,140 | 11,390 | 11,050 | 45,304 |
July 07, 2025 | 11,320 | 11,320 | 11,320 | 11,490 | 11,160 | 29,455 |
July 04, 2025 | 11,560 | 11,400 | 11,400 | 11,560 | 11,210 | 65,111 |