11,545.00
-360(-3.02%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11,815 | 11,545 | 11,545 | 11,835 | 11,460 | 23,997 |
September 25, 2025 | 11,995 | 11,905 | 11,905 | 12,055 | 11,840 | 18,959 |
September 24, 2025 | 11,930 | 11,905 | 11,905 | 12,020 | 11,840 | 32,102 |
September 23, 2025 | 11,780 | 11,900 | 11,900 | 11,985 | 11,780 | 20,791 |
September 22, 2025 | 11,890 | 11,820 | 11,820 | 11,965 | 11,770 | 17,819 |
September 19, 2025 | 11,800 | 11,820 | 11,820 | 11,890 | 11,800 | 11,940 |
September 18, 2025 | 11,820 | 11,800 | 11,800 | 11,905 | 11,775 | 13,657 |
September 17, 2025 | 11,920 | 11,860 | 11,860 | 11,930 | 11,810 | 27,173 |
September 16, 2025 | 11,820 | 11,930 | 11,930 | 11,930 | 11,820 | 78,949 |
September 15, 2025 | 11,865 | 11,795 | 11,795 | 11,865 | 11,735 | 49,863 |
September 12, 2025 | 11,930 | 11,925 | 11,925 | 11,930 | 11,745 | 69,226 |
September 11, 2025 | 11,825 | 11,830 | 11,830 | 11,860 | 11,775 | 20,805 |
September 10, 2025 | 11,485 | 11,685 | 11,685 | 11,725 | 11,485 | 23,877 |
September 09, 2025 | 11,525 | 11,575 | 11,575 | 11,620 | 11,465 | 17,892 |
September 08, 2025 | 11,505 | 11,560 | 11,560 | 11,570 | 11,440 | 11,829 |
September 05, 2025 | 11,480 | 11,580 | 11,580 | 11,645 | 11,480 | 7,514 |
September 04, 2025 | 11,560 | 11,585 | 11,585 | 11,680 | 11,530 | 18,586 |
September 03, 2025 | 11,615 | 11,515 | 11,515 | 11,660 | 11,500 | 45,822 |
September 02, 2025 | 11,420 | 11,545 | 11,545 | 11,545 | 11,415 | 29,128 |
September 01, 2025 | 11,510 | 11,335 | 11,335 | 11,590 | 11,315 | 84,045 |
August 29, 2025 | 11,530 | 11,520 | 11,520 | 11,600 | 11,480 | 191,840 |
August 28, 2025 | 11,585 | 11,530 | 11,530 | 11,605 | 11,440 | 26,304 |
August 27, 2025 | 11,505 | 11,585 | 11,585 | 11,585 | 11,385 | 24,876 |
August 26, 2025 | 11,585 | 11,395 | 11,395 | 11,600 | 11,310 | 105,024 |
August 25, 2025 | 11,430 | 11,555 | 11,555 | 11,570 | 11,315 | 17,560 |
August 22, 2025 | 11,155 | 11,280 | 11,280 | 11,335 | 11,155 | 22,462 |
August 21, 2025 | 10,865 | 11,100 | 11,100 | 11,160 | 10,865 | 39,551 |
August 20, 2025 | 10,660 | 10,780 | 10,780 | 10,845 | 10,415 | 57,939 |
August 19, 2025 | 11,295 | 10,975 | 10,975 | 11,390 | 10,975 | 110,870 |
August 18, 2025 | 11,435 | 11,390 | 11,390 | 11,500 | 11,370 | 15,291 |
August 14, 2025 | 11,570 | 11,610 | 11,610 | 11,610 | 11,445 | 21,062 |
August 13, 2025 | 11,495 | 11,570 | 11,570 | 11,670 | 11,410 | 498,933 |
August 12, 2025 | 11,540 | 11,395 | 11,395 | 11,755 | 11,360 | 157,383 |
August 11, 2025 | 11,515 | 11,630 | 11,630 | 11,670 | 11,500 | 46,798 |
August 08, 2025 | 11,535 | 11,545 | 11,545 | 11,580 | 11,450 | 36,130 |
August 07, 2025 | 11,550 | 11,600 | 11,600 | 11,675 | 11,550 | 339,816 |
August 06, 2025 | 11,530 | 11,600 | 11,600 | 11,600 | 11,485 | 143,620 |
August 05, 2025 | 11,360 | 11,580 | 11,580 | 11,580 | 11,320 | 137,554 |
August 04, 2025 | 11,055 | 11,225 | 11,225 | 11,225 | 10,980 | 117,184 |
August 01, 2025 | 11,470 | 11,055 | 11,055 | 11,470 | 10,875 | 269,109 |
July 31, 2025 | 11,450 | 11,485 | 11,485 | 11,530 | 11,340 | 552,083 |
July 30, 2025 | 11,255 | 11,250 | 11,250 | 11,340 | 11,185 | 58,286 |
July 29, 2025 | 11,180 | 11,270 | 11,270 | 11,330 | 10,985 | 105,793 |
July 28, 2025 | 11,255 | 11,180 | 11,180 | 11,320 | 11,155 | 34,837 |
July 25, 2025 | 10,840 | 11,045 | 11,045 | 11,095 | 10,840 | 34,722 |
July 24, 2025 | 10,905 | 10,975 | 10,975 | 11,025 | 10,880 | 65,667 |
July 23, 2025 | 10,780 | 10,675 | 10,675 | 10,780 | 10,525 | 23,947 |
July 22, 2025 | 10,905 | 10,605 | 10,605 | 10,907 | 10,525 | 43,987 |
July 21, 2025 | 10,640 | 10,980 | 10,980 | 10,980 | 10,635 | 50,839 |
July 18, 2025 | 10,505 | 10,605 | 10,605 | 10,640 | 10,490 | 23,357 |
July 17, 2025 | 10,445 | 10,440 | 10,440 | 10,495 | 10,295 | 20,498 |
July 16, 2025 | 10,405 | 10,395 | 10,395 | 10,522 | 10,285 | 20,231 |
July 15, 2025 | 10,220 | 10,470 | 10,470 | 10,470 | 10,215 | 38,721 |
July 14, 2025 | 10,115 | 10,160 | 10,160 | 10,225 | 10,055 | 10,796 |
July 11, 2025 | 10,330 | 10,160 | 10,160 | 10,370 | 10,155 | 18,689 |
July 10, 2025 | 10,300 | 10,330 | 10,330 | 10,385 | 10,260 | 15,464 |
July 09, 2025 | 10,245 | 10,280 | 10,280 | 10,345 | 10,200 | 8,573 |
July 08, 2025 | 10,010 | 10,220 | 10,220 | 10,220 | 9,995 | 15,130 |
July 07, 2025 | 9,730 | 9,945 | 9,945 | 9,975 | 9,730 | 28,688 |
July 04, 2025 | 10,240 | 9,795 | 9,795 | 10,250 | 9,785 | 55,887 |