11,220.00
+30(+0.27%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 11,280 | 11,190 | 11,190 | 11,280 | 11,140 | 32,874 |
September 04, 2025 | 11,130 | 11,280 | 11,280 | 11,320 | 11,060 | 11,921 |
September 03, 2025 | 11,030 | 11,110 | 11,110 | 11,120 | 10,960 | 13,097 |
September 02, 2025 | 10,980 | 11,020 | 11,020 | 11,080 | 10,910 | 26,533 |
September 01, 2025 | 10,970 | 10,980 | 10,980 | 11,030 | 10,900 | 50,542 |
August 29, 2025 | 11,200 | 11,080 | 11,080 | 11,260 | 10,950 | 58,148 |
August 28, 2025 | 11,230 | 11,200 | 11,200 | 11,300 | 11,150 | 20,638 |
August 27, 2025 | 11,240 | 11,230 | 11,230 | 11,290 | 11,170 | 22,604 |
August 26, 2025 | 11,240 | 11,240 | 11,240 | 11,270 | 11,170 | 27,935 |
August 25, 2025 | 11,390 | 11,270 | 11,270 | 11,510 | 11,230 | 37,342 |
August 22, 2025 | 11,360 | 11,380 | 11,380 | 11,490 | 11,320 | 25,469 |
August 21, 2025 | 11,540 | 11,410 | 11,410 | 11,580 | 11,410 | 18,045 |
August 20, 2025 | 11,360 | 11,540 | 11,540 | 11,540 | 11,220 | 56,723 |
August 19, 2025 | 11,390 | 11,420 | 11,420 | 11,570 | 11,350 | 24,875 |
August 18, 2025 | 11,520 | 11,390 | 11,390 | 11,530 | 11,310 | 55,817 |
August 14, 2025 | 11,560 | 11,470 | 11,470 | 11,620 | 11,350 | 39,404 |
August 13, 2025 | 11,690 | 11,560 | 11,560 | 11,770 | 11,420 | 46,639 |
August 12, 2025 | 11,720 | 11,600 | 11,600 | 11,880 | 11,570 | 47,393 |
August 11, 2025 | 11,970 | 11,720 | 11,720 | 11,970 | 11,640 | 51,268 |
August 08, 2025 | 11,650 | 11,810 | 11,810 | 12,000 | 11,650 | 43,811 |
August 07, 2025 | 11,760 | 11,710 | 11,710 | 11,990 | 11,690 | 30,005 |
August 06, 2025 | 11,730 | 11,810 | 11,810 | 12,020 | 11,640 | 35,274 |
August 05, 2025 | 11,720 | 11,740 | 11,740 | 11,980 | 11,660 | 34,908 |
August 04, 2025 | 11,520 | 11,720 | 11,720 | 11,780 | 11,350 | 60,656 |
August 01, 2025 | 11,850 | 11,520 | 11,520 | 11,850 | 11,320 | 81,396 |
July 31, 2025 | 11,930 | 11,850 | 11,850 | 12,080 | 11,760 | 34,256 |
July 30, 2025 | 11,820 | 11,850 | 11,850 | 12,020 | 11,780 | 33,191 |
July 29, 2025 | 11,600 | 11,780 | 11,780 | 11,890 | 11,410 | 66,243 |
July 28, 2025 | 11,540 | 11,570 | 11,570 | 11,640 | 11,300 | 63,903 |
July 25, 2025 | 11,840 | 11,540 | 11,540 | 11,840 | 11,520 | 73,628 |
July 24, 2025 | 12,040 | 11,770 | 11,770 | 12,080 | 11,610 | 95,773 |
July 23, 2025 | 12,000 | 12,040 | 12,040 | 12,060 | 11,830 | 55,277 |
July 22, 2025 | 12,080 | 11,980 | 11,980 | 12,120 | 11,840 | 69,218 |
July 21, 2025 | 11,870 | 12,080 | 12,080 | 12,120 | 11,870 | 52,967 |
July 18, 2025 | 11,990 | 11,850 | 11,850 | 12,090 | 11,830 | 35,290 |
July 17, 2025 | 12,050 | 11,990 | 11,990 | 12,130 | 11,800 | 50,043 |
July 16, 2025 | 12,030 | 12,050 | 12,050 | 12,140 | 11,940 | 39,781 |
July 15, 2025 | 11,880 | 12,010 | 12,010 | 12,090 | 11,860 | 51,350 |
July 14, 2025 | 12,030 | 11,940 | 11,940 | 12,030 | 11,850 | 47,386 |
July 11, 2025 | 12,120 | 12,040 | 12,040 | 12,190 | 11,960 | 45,153 |
July 10, 2025 | 12,060 | 12,020 | 12,020 | 12,130 | 11,950 | 58,967 |
July 09, 2025 | 11,700 | 12,050 | 12,050 | 12,200 | 11,640 | 109,672 |
July 08, 2025 | 11,490 | 11,690 | 11,690 | 11,780 | 11,460 | 50,274 |
July 07, 2025 | 11,620 | 11,510 | 11,510 | 11,620 | 11,390 | 33,749 |
July 04, 2025 | 11,690 | 11,630 | 11,630 | 11,840 | 11,470 | 88,414 |
July 03, 2025 | 11,500 | 11,610 | 11,610 | 11,670 | 11,440 | 42,897 |
July 02, 2025 | 11,540 | 11,540 | 11,540 | 11,560 | 11,260 | 47,110 |
July 01, 2025 | 11,120 | 11,530 | 11,530 | 11,590 | 11,120 | 72,392 |
June 30, 2025 | 11,220 | 11,170 | 11,170 | 11,300 | 11,110 | 43,631 |
June 27, 2025 | 11,460 | 11,220 | 11,220 | 11,550 | 11,030 | 85,933 |
June 26, 2025 | 11,620 | 11,450 | 11,450 | 11,700 | 11,240 | 99,385 |
June 25, 2025 | 11,800 | 11,620 | 11,620 | 11,810 | 11,550 | 65,411 |
June 24, 2025 | 11,710 | 11,700 | 11,700 | 11,800 | 11,310 | 158,401 |
June 23, 2025 | 11,570 | 11,520 | 11,520 | 11,700 | 11,380 | 104,296 |
June 20, 2025 | 11,020 | 11,500 | 11,500 | 11,870 | 10,940 | 323,894 |
June 19, 2025 | 10,930 | 11,000 | 11,000 | 11,020 | 10,750 | 52,205 |
June 18, 2025 | 10,870 | 10,930 | 10,930 | 10,990 | 10,770 | 54,313 |
June 17, 2025 | 10,920 | 10,870 | 10,870 | 11,200 | 10,730 | 86,014 |
June 16, 2025 | 10,550 | 10,880 | 10,880 | 10,910 | 10,460 | 56,073 |
June 13, 2025 | 10,780 | 10,570 | 10,570 | 10,890 | 10,400 | 79,305 |