2,670.00
+5(+0.19%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,675 | 2,665 | 2,665 | 2,680 | 2,645 | 11,126 |
September 04, 2025 | 2,630 | 2,655 | 2,655 | 2,685 | 2,625 | 20,415 |
September 03, 2025 | 2,625 | 2,630 | 2,630 | 2,635 | 2,605 | 7,745 |
September 02, 2025 | 2,640 | 2,620 | 2,620 | 2,645 | 2,615 | 13,241 |
September 01, 2025 | 2,650 | 2,615 | 2,615 | 2,650 | 2,580 | 23,841 |
August 29, 2025 | 2,650 | 2,635 | 2,635 | 2,690 | 2,630 | 38,546 |
August 28, 2025 | 2,640 | 2,625 | 2,625 | 2,645 | 2,600 | 8,815 |
August 27, 2025 | 2,635 | 2,630 | 2,630 | 2,635 | 2,605 | 9,165 |
August 26, 2025 | 2,630 | 2,625 | 2,625 | 2,645 | 2,615 | 11,117 |
August 25, 2025 | 2,585 | 2,630 | 2,630 | 2,645 | 2,585 | 11,368 |
August 22, 2025 | 2,610 | 2,620 | 2,620 | 2,645 | 2,600 | 9,963 |
August 21, 2025 | 2,600 | 2,610 | 2,610 | 2,620 | 2,590 | 13,122 |
August 20, 2025 | 2,635 | 2,600 | 2,600 | 2,635 | 2,530 | 29,280 |
August 19, 2025 | 2,615 | 2,625 | 2,625 | 2,675 | 2,595 | 18,525 |
August 18, 2025 | 2,620 | 2,615 | 2,615 | 2,620 | 2,560 | 98,931 |
August 14, 2025 | 2,650 | 2,620 | 2,620 | 2,695 | 2,605 | 21,753 |
August 13, 2025 | 2,655 | 2,640 | 2,640 | 2,695 | 2,640 | 20,268 |
August 12, 2025 | 2,600 | 2,645 | 2,645 | 2,680 | 2,595 | 52,971 |
August 11, 2025 | 2,670 | 2,600 | 2,600 | 2,685 | 2,600 | 31,829 |
August 08, 2025 | 2,660 | 2,665 | 2,665 | 2,665 | 2,625 | 23,799 |
August 07, 2025 | 2,715 | 2,660 | 2,660 | 2,715 | 2,640 | 24,317 |
August 06, 2025 | 2,625 | 2,715 | 2,715 | 2,715 | 2,600 | 11,612 |
August 05, 2025 | 2,630 | 2,635 | 2,635 | 2,650 | 2,595 | 21,609 |
August 04, 2025 | 2,595 | 2,605 | 2,605 | 2,640 | 2,525 | 38,661 |
August 01, 2025 | 2,710 | 2,580 | 2,580 | 2,710 | 2,570 | 64,087 |
July 31, 2025 | 2,720 | 2,710 | 2,710 | 2,730 | 2,675 | 29,364 |
July 30, 2025 | 2,675 | 2,695 | 2,695 | 2,710 | 2,575 | 41,984 |
July 29, 2025 | 2,655 | 2,670 | 2,670 | 2,720 | 2,620 | 30,765 |
July 28, 2025 | 2,655 | 2,650 | 2,650 | 2,690 | 2,625 | 54,325 |
July 25, 2025 | 2,685 | 2,640 | 2,640 | 2,695 | 2,640 | 28,207 |
July 24, 2025 | 2,735 | 2,660 | 2,660 | 2,770 | 2,660 | 64,985 |
July 23, 2025 | 2,770 | 2,720 | 2,720 | 2,810 | 2,700 | 39,337 |
July 22, 2025 | 2,800 | 2,770 | 2,770 | 2,810 | 2,690 | 84,672 |
July 21, 2025 | 2,790 | 2,725 | 2,725 | 2,890 | 2,690 | 94,943 |
July 18, 2025 | 2,865 | 2,785 | 2,785 | 2,870 | 2,775 | 52,143 |
July 17, 2025 | 2,860 | 2,860 | 2,860 | 2,875 | 2,805 | 66,800 |
July 16, 2025 | 2,915 | 2,850 | 2,850 | 2,915 | 2,845 | 83,485 |
July 15, 2025 | 2,965 | 2,930 | 2,930 | 3,005 | 2,925 | 120,483 |
July 14, 2025 | 2,810 | 2,950 | 2,950 | 2,960 | 2,810 | 152,560 |
July 11, 2025 | 2,880 | 2,810 | 2,810 | 2,900 | 2,810 | 76,746 |
July 10, 2025 | 2,820 | 2,880 | 2,880 | 2,900 | 2,815 | 87,245 |
July 09, 2025 | 2,745 | 2,840 | 2,840 | 2,850 | 2,715 | 125,798 |
July 08, 2025 | 2,710 | 2,730 | 2,730 | 2,740 | 2,685 | 30,003 |
July 07, 2025 | 2,635 | 2,700 | 2,700 | 2,705 | 2,630 | 59,836 |
July 04, 2025 | 2,755 | 2,635 | 2,635 | 2,755 | 2,630 | 69,967 |
July 03, 2025 | 2,725 | 2,770 | 2,770 | 2,770 | 2,725 | 35,585 |
July 02, 2025 | 2,770 | 2,725 | 2,725 | 2,775 | 2,695 | 44,552 |
July 01, 2025 | 2,695 | 2,780 | 2,780 | 2,790 | 2,680 | 85,940 |
June 30, 2025 | 2,675 | 2,690 | 2,690 | 2,705 | 2,650 | 37,714 |
June 27, 2025 | 2,675 | 2,670 | 2,670 | 2,695 | 2,490 | 50,331 |
June 26, 2025 | 2,680 | 2,660 | 2,660 | 2,700 | 2,615 | 51,985 |
June 25, 2025 | 2,645 | 2,685 | 2,685 | 2,700 | 2,620 | 53,291 |
June 24, 2025 | 2,645 | 2,640 | 2,640 | 2,650 | 2,605 | 38,231 |
June 23, 2025 | 2,630 | 2,590 | 2,590 | 2,630 | 2,565 | 88,836 |
June 20, 2025 | 2,670 | 2,645 | 2,645 | 2,680 | 2,615 | 73,824 |
June 19, 2025 | 2,730 | 2,670 | 2,670 | 2,730 | 2,620 | 119,595 |
June 18, 2025 | 2,750 | 2,730 | 2,730 | 2,830 | 2,700 | 47,193 |
June 17, 2025 | 2,765 | 2,750 | 2,750 | 2,840 | 2,720 | 146,379 |
June 16, 2025 | 2,740 | 2,750 | 2,750 | 2,750 | 2,645 | 124,085 |
June 13, 2025 | 2,810 | 2,695 | 2,695 | 2,810 | 2,690 | 92,716 |