11,770.00
-180(-1.51%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11,925 | 11,770 | 11,770 | 11,925 | 11,770 | 642,646 |
September 25, 2025 | 11,960 | 11,950 | 11,950 | 12,165 | 11,945 | 712,336 |
September 24, 2025 | 12,095 | 11,960 | 11,960 | 12,135 | 11,955 | 341,464 |
September 23, 2025 | 12,070 | 12,015 | 12,015 | 12,130 | 12,005 | 573,257 |
September 22, 2025 | 12,135 | 12,150 | 12,150 | 12,240 | 12,085 | 1.43M |
September 19, 2025 | 12,020 | 12,135 | 12,135 | 12,170 | 12,000 | 665,618 |
September 18, 2025 | 12,110 | 12,135 | 12,135 | 12,135 | 11,950 | 645,038 |
September 17, 2025 | 12,210 | 12,110 | 12,110 | 12,245 | 12,080 | 545,160 |
September 16, 2025 | 12,275 | 12,295 | 12,295 | 12,380 | 12,210 | 975,046 |
September 15, 2025 | 12,060 | 12,240 | 12,240 | 12,340 | 12,010 | 4.19M |
September 12, 2025 | 12,080 | 12,120 | 12,120 | 12,125 | 11,960 | 2.93M |
September 11, 2025 | 11,940 | 11,900 | 11,900 | 12,010 | 11,790 | 1.64M |
September 10, 2025 | 11,555 | 11,910 | 11,910 | 12,025 | 11,480 | 1.7M |
September 09, 2025 | 11,280 | 11,420 | 11,420 | 11,450 | 11,250 | 1.33M |
September 08, 2025 | 11,260 | 11,250 | 11,250 | 11,260 | 11,140 | 292,399 |
September 05, 2025 | 11,310 | 11,275 | 11,275 | 11,330 | 11,215 | 334,162 |
September 04, 2025 | 11,360 | 11,300 | 11,300 | 11,395 | 11,220 | 348,492 |
September 03, 2025 | 11,375 | 11,435 | 11,435 | 11,435 | 11,350 | 277,301 |
September 02, 2025 | 11,220 | 11,375 | 11,375 | 11,380 | 11,220 | 285,147 |
September 01, 2025 | 11,470 | 11,255 | 11,255 | 11,470 | 11,215 | 433,235 |
August 29, 2025 | 11,515 | 11,425 | 11,425 | 11,580 | 11,405 | 285,571 |
August 28, 2025 | 11,455 | 11,550 | 11,550 | 11,630 | 11,375 | 523,395 |
August 27, 2025 | 11,465 | 11,470 | 11,470 | 11,525 | 11,405 | 156,017 |
August 26, 2025 | 11,555 | 11,455 | 11,455 | 11,560 | 11,420 | 310,374 |
August 25, 2025 | 11,555 | 11,555 | 11,555 | 11,630 | 11,520 | 262,764 |
August 22, 2025 | 11,680 | 11,530 | 11,530 | 11,720 | 11,515 | 421,536 |
August 21, 2025 | 11,570 | 11,590 | 11,590 | 11,670 | 11,555 | 330,903 |
August 20, 2025 | 11,550 | 11,585 | 11,585 | 11,665 | 11,310 | 975,977 |
August 19, 2025 | 11,620 | 11,540 | 11,540 | 11,620 | 11,460 | 1.68M |
August 18, 2025 | 11,790 | 11,570 | 11,570 | 11,790 | 11,510 | 1.46M |
August 14, 2025 | 11,920 | 11,890 | 11,890 | 12,055 | 11,860 | 542,093 |
August 13, 2025 | 11,965 | 11,850 | 11,850 | 12,010 | 11,820 | 547,193 |
August 12, 2025 | 11,805 | 11,865 | 11,865 | 12,055 | 11,760 | 920,524 |
August 11, 2025 | 11,850 | 11,805 | 11,805 | 11,855 | 11,710 | 428,026 |
August 08, 2025 | 11,815 | 11,870 | 11,870 | 11,895 | 11,740 | 384,518 |
August 07, 2025 | 11,800 | 11,890 | 11,890 | 11,890 | 11,750 | 666,308 |
August 06, 2025 | 11,695 | 11,795 | 11,795 | 11,825 | 11,695 | 1.1M |
August 05, 2025 | 11,590 | 11,725 | 11,725 | 11,760 | 11,570 | 2.42M |
August 04, 2025 | 11,160 | 11,410 | 11,410 | 11,460 | 11,160 | 605,114 |
August 01, 2025 | 11,540 | 11,215 | 11,215 | 11,560 | 11,215 | 1.15M |
July 31, 2025 | 11,810 | 11,730 | 11,730 | 11,855 | 11,655 | 844,842 |
July 30, 2025 | 11,745 | 11,900 | 11,900 | 11,910 | 11,725 | 931,121 |
July 29, 2025 | 11,555 | 11,855 | 11,855 | 11,855 | 11,540 | 1.62M |
July 28, 2025 | 12,305 | 11,680 | 11,680 | 12,305 | 11,625 | 1.96M |
July 25, 2025 | 12,290 | 12,350 | 12,350 | 12,680 | 12,255 | 2.04M |
July 24, 2025 | 12,235 | 12,290 | 12,290 | 12,475 | 12,185 | 1.02M |
July 23, 2025 | 12,255 | 12,190 | 12,190 | 12,380 | 12,070 | 927,741 |
July 22, 2025 | 12,270 | 12,175 | 12,175 | 12,350 | 12,120 | 905,298 |
July 21, 2025 | 12,050 | 12,275 | 12,275 | 12,300 | 12,050 | 1.35M |
July 18, 2025 | 12,360 | 12,200 | 12,200 | 12,390 | 12,095 | 1.02M |
July 17, 2025 | 12,295 | 12,345 | 12,345 | 12,380 | 12,150 | 1.85M |
July 16, 2025 | 12,670 | 12,250 | 12,250 | 12,670 | 12,245 | 1.82M |
July 15, 2025 | 12,810 | 12,820 | 12,820 | 12,830 | 12,620 | 2.28M |
July 14, 2025 | 12,595 | 12,840 | 12,840 | 12,845 | 12,530 | 1.92M |
July 11, 2025 | 12,470 | 12,545 | 12,545 | 12,720 | 12,450 | 2.06M |
July 10, 2025 | 12,360 | 12,460 | 12,460 | 12,460 | 12,190 | 2.17M |
July 09, 2025 | 12,535 | 12,405 | 12,405 | 12,535 | 12,290 | 2.61M |
July 08, 2025 | 11,740 | 12,510 | 12,510 | 12,550 | 11,740 | 3.01M |
July 07, 2025 | 11,480 | 11,660 | 11,660 | 11,720 | 11,405 | 1.24M |
July 04, 2025 | 11,750 | 11,480 | 11,480 | 11,770 | 11,420 | 1.28M |