2,850.00
+35(+1.24%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,805 | 2,850 | 2,850 | 2,865 | 2,800 | 181,261 |
September 05, 2025 | 2,905 | 2,815 | 2,815 | 2,905 | 2,815 | 130,224 |
September 04, 2025 | 2,865 | 2,835 | 2,835 | 2,890 | 2,830 | 88,605 |
September 03, 2025 | 2,840 | 2,820 | 2,820 | 2,860 | 2,815 | 110,791 |
September 02, 2025 | 2,885 | 2,840 | 2,840 | 2,885 | 2,820 | 123,153 |
September 01, 2025 | 2,925 | 2,855 | 2,855 | 2,985 | 2,850 | 197,587 |
August 29, 2025 | 2,980 | 2,945 | 2,945 | 3,000 | 2,930 | 111,726 |
August 28, 2025 | 3,025 | 3,000 | 3,000 | 3,025 | 2,950 | 104,157 |
August 27, 2025 | 3,025 | 3,010 | 3,010 | 3,050 | 3,000 | 165,569 |
August 26, 2025 | 3,045 | 3,045 | 3,045 | 3,075 | 3,015 | 191,238 |
August 25, 2025 | 3,035 | 3,045 | 3,045 | 3,085 | 3,030 | 118,615 |
August 22, 2025 | 3,080 | 3,050 | 3,050 | 3,095 | 3,010 | 138,021 |
August 21, 2025 | 3,155 | 3,070 | 3,070 | 3,165 | 3,050 | 266,314 |
August 20, 2025 | 3,160 | 3,155 | 3,155 | 3,160 | 3,075 | 313,576 |
August 19, 2025 | 3,125 | 3,175 | 3,175 | 3,180 | 3,090 | 395,262 |
August 18, 2025 | 3,110 | 3,150 | 3,150 | 3,155 | 3,085 | 373,281 |
August 14, 2025 | 3,115 | 3,110 | 3,110 | 3,130 | 3,085 | 188,867 |
August 13, 2025 | 3,070 | 3,110 | 3,110 | 3,110 | 3,010 | 292,845 |
August 12, 2025 | 3,110 | 3,065 | 3,065 | 3,160 | 3,050 | 341,229 |
August 11, 2025 | 3,060 | 3,110 | 3,110 | 3,110 | 3,030 | 512,924 |
August 08, 2025 | 2,990 | 3,020 | 3,020 | 3,215 | 2,955 | 950,436 |
August 07, 2025 | 2,955 | 3,000 | 3,000 | 3,020 | 2,955 | 189,147 |
August 06, 2025 | 2,900 | 2,980 | 2,980 | 2,985 | 2,900 | 244,390 |
August 05, 2025 | 2,890 | 2,920 | 2,920 | 2,935 | 2,880 | 164,004 |
August 04, 2025 | 2,785 | 2,885 | 2,885 | 2,900 | 2,780 | 177,160 |
August 01, 2025 | 2,925 | 2,790 | 2,790 | 2,935 | 2,780 | 564,008 |
July 31, 2025 | 2,895 | 2,955 | 2,955 | 2,985 | 2,895 | 210,558 |
July 30, 2025 | 2,880 | 2,890 | 2,890 | 2,935 | 2,860 | 150,478 |
July 29, 2025 | 2,860 | 2,880 | 2,880 | 2,895 | 2,820 | 230,462 |
July 28, 2025 | 2,950 | 2,850 | 2,850 | 2,950 | 2,830 | 306,125 |
July 25, 2025 | 2,935 | 2,925 | 2,925 | 2,950 | 2,905 | 262,429 |
July 24, 2025 | 3,005 | 2,935 | 2,935 | 3,050 | 2,925 | 275,581 |
July 23, 2025 | 2,960 | 2,975 | 2,975 | 3,000 | 2,930 | 351,854 |
July 22, 2025 | 3,045 | 2,960 | 2,960 | 3,075 | 2,945 | 507,900 |
July 21, 2025 | 3,010 | 3,045 | 3,045 | 3,120 | 3,010 | 419,400 |
July 18, 2025 | 3,130 | 3,045 | 3,045 | 3,135 | 3,025 | 612,709 |
July 17, 2025 | 3,095 | 3,150 | 3,150 | 3,150 | 3,075 | 707,255 |
July 16, 2025 | 3,100 | 3,075 | 3,075 | 3,160 | 3,050 | 848,807 |
July 15, 2025 | 3,165 | 3,105 | 3,105 | 3,205 | 3,090 | 1.17M |
July 14, 2025 | 3,015 | 3,160 | 3,160 | 3,515 | 3,010 | 17.15M |
July 11, 2025 | 3,010 | 2,980 | 2,980 | 3,040 | 2,975 | 739,785 |
July 10, 2025 | 2,990 | 3,010 | 3,010 | 3,040 | 2,945 | 954,843 |
July 09, 2025 | 2,920 | 2,980 | 2,980 | 3,035 | 2,885 | 1.66M |
July 08, 2025 | 2,950 | 2,930 | 2,930 | 3,025 | 2,890 | 2.05M |
July 07, 2025 | 3,035 | 3,000 | 3,000 | 3,160 | 2,950 | 8.68M |
July 04, 2025 | 2,830 | 3,315 | 3,315 | 3,535 | 2,820 | 23.62M |
July 03, 2025 | 2,860 | 2,815 | 2,815 | 2,860 | 2,805 | 221,675 |
July 02, 2025 | 2,845 | 2,845 | 2,845 | 2,850 | 2,770 | 313,158 |
July 01, 2025 | 2,810 | 2,845 | 2,845 | 2,865 | 2,775 | 374,843 |
June 30, 2025 | 2,795 | 2,810 | 2,810 | 2,855 | 2,780 | 389,912 |
June 27, 2025 | 2,825 | 2,775 | 2,775 | 2,850 | 2,735 | 371,240 |
June 26, 2025 | 2,910 | 2,825 | 2,825 | 2,910 | 2,800 | 393,313 |
June 25, 2025 | 2,930 | 2,910 | 2,910 | 2,945 | 2,820 | 709,412 |
June 24, 2025 | 2,845 | 2,925 | 2,925 | 2,925 | 2,775 | 1.22M |
June 23, 2025 | 2,675 | 2,845 | 2,845 | 2,890 | 2,660 | 3.13M |
June 20, 2025 | 2,625 | 2,650 | 2,650 | 2,660 | 2,620 | 200,133 |
June 19, 2025 | 2,605 | 2,625 | 2,625 | 2,650 | 2,600 | 166,745 |
June 18, 2025 | 2,575 | 2,605 | 2,605 | 2,625 | 2,550 | 112,552 |
June 17, 2025 | 2,615 | 2,575 | 2,575 | 2,635 | 2,565 | 208,778 |
June 16, 2025 | 2,655 | 2,615 | 2,615 | 2,665 | 2,530 | 238,786 |