2,820.00
+15(+0.53%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,805 | 2,820 | 2,820 | 2,845 | 2,800 | 22,174 |
September 05, 2025 | 2,865 | 2,805 | 2,805 | 2,865 | 2,800 | 27,844 |
September 04, 2025 | 2,840 | 2,795 | 2,795 | 2,870 | 2,795 | 47,737 |
September 03, 2025 | 2,845 | 2,840 | 2,840 | 2,880 | 2,830 | 9,705 |
September 02, 2025 | 2,805 | 2,845 | 2,845 | 2,860 | 2,800 | 17,256 |
September 01, 2025 | 2,880 | 2,830 | 2,830 | 2,880 | 2,830 | 28,557 |
August 29, 2025 | 2,865 | 2,875 | 2,875 | 2,875 | 2,850 | 30,336 |
August 28, 2025 | 2,875 | 2,865 | 2,865 | 2,890 | 2,860 | 12,243 |
August 27, 2025 | 2,880 | 2,875 | 2,875 | 2,890 | 2,860 | 18,654 |
August 26, 2025 | 2,870 | 2,885 | 2,885 | 2,900 | 2,850 | 39,622 |
August 25, 2025 | 2,880 | 2,870 | 2,870 | 2,900 | 2,850 | 22,914 |
August 22, 2025 | 2,890 | 2,880 | 2,880 | 2,925 | 2,880 | 24,635 |
August 21, 2025 | 2,890 | 2,915 | 2,915 | 2,945 | 2,890 | 43,128 |
August 20, 2025 | 2,870 | 2,885 | 2,885 | 2,885 | 2,850 | 33,700 |
August 19, 2025 | 2,910 | 2,890 | 2,890 | 2,910 | 2,870 | 26,383 |
August 18, 2025 | 2,945 | 2,910 | 2,910 | 2,945 | 2,880 | 66,419 |
August 14, 2025 | 2,940 | 2,945 | 2,945 | 2,950 | 2,920 | 44,761 |
August 13, 2025 | 2,940 | 2,935 | 2,935 | 2,950 | 2,930 | 27,542 |
August 12, 2025 | 2,925 | 2,940 | 2,940 | 2,945 | 2,915 | 13,476 |
August 11, 2025 | 2,935 | 2,930 | 2,930 | 2,960 | 2,930 | 22,685 |
August 08, 2025 | 2,940 | 2,935 | 2,935 | 2,950 | 2,925 | 15,371 |
August 07, 2025 | 2,960 | 2,940 | 2,940 | 2,960 | 2,930 | 22,058 |
August 06, 2025 | 2,925 | 2,945 | 2,945 | 2,945 | 2,910 | 31,364 |
August 05, 2025 | 2,930 | 2,935 | 2,935 | 2,955 | 2,925 | 22,946 |
August 04, 2025 | 2,910 | 2,920 | 2,920 | 2,935 | 2,890 | 20,898 |
August 01, 2025 | 2,995 | 2,910 | 2,910 | 2,995 | 2,910 | 113,031 |
July 31, 2025 | 3,020 | 3,000 | 3,000 | 3,070 | 2,975 | 50,906 |
July 30, 2025 | 2,975 | 3,020 | 3,020 | 3,040 | 2,960 | 61,588 |
July 29, 2025 | 2,960 | 2,970 | 2,970 | 2,980 | 2,950 | 29,127 |
July 28, 2025 | 3,065 | 2,960 | 2,960 | 3,065 | 2,950 | 90,274 |
July 25, 2025 | 3,015 | 2,995 | 2,995 | 3,120 | 2,965 | 505,633 |
July 24, 2025 | 2,980 | 2,985 | 2,985 | 3,005 | 2,960 | 275,195 |
July 23, 2025 | 2,995 | 2,980 | 2,980 | 3,015 | 2,970 | 65,531 |
July 22, 2025 | 2,985 | 2,995 | 2,995 | 2,995 | 2,935 | 31,188 |
July 21, 2025 | 2,985 | 2,980 | 2,980 | 2,995 | 2,970 | 24,510 |
July 18, 2025 | 2,985 | 2,985 | 2,985 | 2,990 | 2,960 | 24,973 |
July 17, 2025 | 2,970 | 2,985 | 2,985 | 2,990 | 2,950 | 26,132 |
July 16, 2025 | 2,975 | 2,975 | 2,975 | 2,980 | 2,945 | 26,831 |
July 15, 2025 | 2,985 | 2,975 | 2,975 | 2,985 | 2,960 | 16,506 |
July 14, 2025 | 2,975 | 2,985 | 2,985 | 2,995 | 2,960 | 46,455 |
July 11, 2025 | 2,980 | 2,975 | 2,975 | 2,985 | 2,910 | 43,014 |
July 10, 2025 | 2,940 | 2,975 | 2,975 | 2,985 | 2,940 | 30,992 |
July 09, 2025 | 2,955 | 2,940 | 2,940 | 2,960 | 2,920 | 13,966 |
July 08, 2025 | 2,930 | 2,955 | 2,955 | 2,970 | 2,925 | 23,622 |
July 07, 2025 | 2,930 | 2,960 | 2,960 | 3,020 | 2,910 | 63,751 |
July 04, 2025 | 2,940 | 2,925 | 2,925 | 2,970 | 2,920 | 20,576 |
July 03, 2025 | 2,920 | 2,940 | 2,940 | 2,955 | 2,920 | 44,130 |
July 02, 2025 | 2,955 | 2,915 | 2,915 | 2,955 | 2,905 | 40,450 |
July 01, 2025 | 2,910 | 2,925 | 2,925 | 2,945 | 2,905 | 62,578 |
June 30, 2025 | 2,895 | 2,910 | 2,910 | 2,930 | 2,895 | 15,366 |
June 27, 2025 | 2,935 | 2,905 | 2,905 | 2,940 | 2,890 | 39,966 |
June 26, 2025 | 2,935 | 2,935 | 2,935 | 2,975 | 2,900 | 49,833 |
June 25, 2025 | 2,920 | 2,935 | 2,935 | 2,975 | 2,920 | 33,309 |
June 24, 2025 | 2,910 | 2,920 | 2,920 | 2,965 | 2,910 | 55,463 |
June 23, 2025 | 2,920 | 2,910 | 2,910 | 2,950 | 2,885 | 62,777 |
June 20, 2025 | 2,970 | 2,920 | 2,920 | 2,970 | 2,905 | 57,018 |
June 19, 2025 | 2,915 | 2,910 | 2,910 | 2,940 | 2,900 | 40,172 |
June 18, 2025 | 2,940 | 2,905 | 2,905 | 2,975 | 2,905 | 106,772 |
June 17, 2025 | 2,990 | 2,945 | 2,945 | 3,000 | 2,930 | 35,604 |
June 16, 2025 | 2,960 | 2,990 | 2,990 | 2,990 | 2,935 | 28,209 |