10,455.00
+40(+0.38%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 10,420 | 10,455 | 10,455 | 10,475 | 10,410 | 473,509 |
September 05, 2025 | 10,365 | 10,415 | 10,415 | 10,430 | 10,365 | 343,391 |
September 04, 2025 | 10,315 | 10,365 | 10,365 | 10,395 | 10,315 | 411,223 |
September 03, 2025 | 10,320 | 10,325 | 10,325 | 10,355 | 10,290 | 192,450 |
September 02, 2025 | 10,165 | 10,280 | 10,280 | 10,305 | 10,165 | 512,967 |
September 01, 2025 | 10,165 | 10,125 | 10,125 | 10,255 | 10,115 | 447,185 |
August 29, 2025 | 10,345 | 10,245 | 10,245 | 10,370 | 10,235 | 440,987 |
August 28, 2025 | 10,275 | 10,340 | 10,340 | 10,395 | 10,250 | 593,382 |
August 27, 2025 | 10,250 | 10,310 | 10,310 | 10,335 | 10,225 | 217,487 |
August 26, 2025 | 10,290 | 10,240 | 10,240 | 10,345 | 10,235 | 311,580 |
August 25, 2025 | 10,325 | 10,295 | 10,295 | 10,355 | 10,270 | 301,055 |
August 22, 2025 | 10,205 | 10,255 | 10,255 | 10,295 | 10,195 | 571,294 |
August 21, 2025 | 10,145 | 10,170 | 10,170 | 10,205 | 10,110 | 517,556 |
August 20, 2025 | 10,040 | 10,070 | 10,070 | 10,075 | 9,925 | 439,394 |
August 19, 2025 | 10,140 | 10,070 | 10,070 | 10,170 | 10,040 | 306,551 |
August 18, 2025 | 10,185 | 10,100 | 10,100 | 10,185 | 10,085 | 545,621 |
August 14, 2025 | 10,175 | 10,230 | 10,230 | 10,250 | 10,165 | 319,564 |
August 13, 2025 | 10,155 | 10,165 | 10,165 | 10,205 | 10,110 | 385,047 |
August 12, 2025 | 10,145 | 10,090 | 10,090 | 10,245 | 10,090 | 565,811 |
August 11, 2025 | 10,190 | 10,145 | 10,145 | 10,235 | 10,130 | 476,422 |
August 08, 2025 | 10,185 | 10,140 | 10,140 | 10,195 | 10,095 | 405,193 |
August 07, 2025 | 10,190 | 10,115 | 10,115 | 10,190 | 10,055 | 580,854 |
August 06, 2025 | 10,025 | 10,070 | 10,070 | 10,085 | 9,985 | 480,249 |
August 05, 2025 | 9,995 | 10,065 | 10,065 | 10,170 | 9,970 | 661,485 |
August 04, 2025 | 9,740 | 9,880 | 9,880 | 9,885 | 9,715 | 718,251 |
August 01, 2025 | 9,970 | 9,740 | 9,740 | 10,045 | 9,740 | 1.57M |
July 31, 2025 | 10,305 | 10,115 | 10,115 | 10,350 | 10,075 | 1.36M |
July 30, 2025 | 10,070 | 10,300 | 10,300 | 10,360 | 10,065 | 1.9M |
July 29, 2025 | 9,970 | 10,040 | 10,040 | 10,070 | 9,860 | 594,324 |
July 28, 2025 | 9,990 | 9,945 | 9,945 | 10,015 | 9,790 | 488,940 |
July 25, 2025 | 9,925 | 9,875 | 9,875 | 9,925 | 9,830 | 358,882 |
July 24, 2025 | 9,975 | 9,925 | 9,925 | 10,120 | 9,905 | 1.3M |
July 23, 2025 | 9,960 | 9,940 | 9,940 | 10,010 | 9,810 | 444,276 |
July 22, 2025 | 10,095 | 9,930 | 9,930 | 10,150 | 9,890 | 698,520 |
July 21, 2025 | 10,010 | 10,075 | 10,075 | 10,115 | 10,010 | 892,507 |
July 18, 2025 | 10,200 | 10,060 | 10,060 | 10,200 | 9,985 | 971,198 |
July 17, 2025 | 10,055 | 10,155 | 10,155 | 10,200 | 9,920 | 1.55M |
July 16, 2025 | 9,970 | 9,950 | 9,950 | 9,970 | 9,875 | 1.15M |
July 15, 2025 | 9,985 | 9,985 | 9,985 | 9,995 | 9,910 | 603,591 |
July 14, 2025 | 9,805 | 10,020 | 10,020 | 10,040 | 9,770 | 1.12M |
July 11, 2025 | 9,800 | 9,795 | 9,795 | 9,870 | 9,705 | 546,091 |
July 10, 2025 | 9,620 | 9,780 | 9,780 | 9,780 | 9,550 | 2.97M |
July 09, 2025 | 9,535 | 9,590 | 9,590 | 9,590 | 9,500 | 273,517 |
July 08, 2025 | 9,450 | 9,535 | 9,535 | 9,570 | 9,410 | 443,896 |
July 07, 2025 | 9,465 | 9,450 | 9,450 | 9,485 | 9,380 | 349,965 |
July 04, 2025 | 9,590 | 9,480 | 9,480 | 9,635 | 9,445 | 621,437 |
July 03, 2025 | 9,385 | 9,565 | 9,565 | 9,570 | 9,380 | 519,339 |
July 02, 2025 | 9,370 | 9,370 | 9,370 | 9,395 | 9,275 | 280,627 |
July 01, 2025 | 9,320 | 9,390 | 9,390 | 9,530 | 9,320 | 325,703 |
June 30, 2025 | 9,315 | 9,295 | 9,295 | 9,395 | 9,285 | 379,289 |
June 27, 2025 | 9,320 | 9,275 | 9,275 | 9,397 | 9,260 | 220,558 |
June 26, 2025 | 9,450 | 9,315 | 9,315 | 9,460 | 9,215 | 245,139 |
June 25, 2025 | 9,515 | 9,450 | 9,450 | 9,545 | 9,385 | 500,528 |
June 24, 2025 | 9,350 | 9,435 | 9,435 | 9,455 | 9,340 | 1.23M |
June 23, 2025 | 9,085 | 9,185 | 9,185 | 9,195 | 9,065 | 349,120 |
June 20, 2025 | 9,220 | 9,270 | 9,270 | 9,285 | 9,145 | 349,909 |
June 19, 2025 | 9,255 | 9,215 | 9,215 | 9,315 | 9,165 | 267,512 |
June 18, 2025 | 9,180 | 9,245 | 9,245 | 9,270 | 9,165 | 370,013 |
June 17, 2025 | 9,275 | 9,275 | 9,275 | 9,425 | 9,210 | 584,581 |
June 16, 2025 | 9,125 | 9,270 | 9,270 | 9,290 | 9,070 | 416,824 |