10,370.00
-5(-0.05%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10,425 | 10,375 | 10,375 | 10,425 | 10,350 | 1,085 |
September 04, 2025 | 10,450 | 10,385 | 10,385 | 10,450 | 10,230 | 2,992 |
September 03, 2025 | 10,380 | 10,320 | 10,320 | 10,380 | 10,280 | 2,182 |
September 02, 2025 | 10,345 | 10,335 | 10,335 | 10,345 | 10,280 | 1,227 |
September 01, 2025 | 10,205 | 10,240 | 10,240 | 10,430 | 10,205 | 3,669 |
August 29, 2025 | 10,480 | 10,365 | 10,365 | 10,480 | 10,360 | 123 |
August 28, 2025 | 10,445 | 10,480 | 10,480 | 10,480 | 10,360 | 1,571 |
August 27, 2025 | 10,455 | 10,445 | 10,445 | 10,455 | 10,385 | 1,989 |
August 26, 2025 | 10,485 | 10,385 | 10,385 | 10,500 | 10,385 | 146 |
August 25, 2025 | 10,495 | 10,470 | 10,470 | 10,510 | 10,460 | 2,267 |
August 22, 2025 | 10,495 | 10,385 | 10,385 | 10,495 | 10,385 | 137 |
August 21, 2025 | 10,420 | 10,390 | 10,390 | 10,445 | 10,315 | 149 |
August 20, 2025 | 10,325 | 10,310 | 10,310 | 10,335 | 10,175 | 3,628 |
August 19, 2025 | 10,440 | 10,325 | 10,325 | 10,440 | 10,295 | 5,124 |
August 18, 2025 | 10,500 | 10,455 | 10,455 | 10,500 | 10,430 | 64 |
August 14, 2025 | 10,520 | 10,480 | 10,480 | 10,600 | 10,480 | 834 |
August 13, 2025 | 10,470 | 10,470 | 10,470 | 10,505 | 10,365 | 1,046 |
August 12, 2025 | 10,540 | 10,365 | 10,365 | 10,540 | 10,365 | 614 |
August 11, 2025 | 10,570 | 10,445 | 10,445 | 10,570 | 10,420 | 132 |
August 08, 2025 | 10,520 | 10,445 | 10,445 | 10,525 | 10,420 | 187 |
August 07, 2025 | 10,530 | 10,500 | 10,500 | 10,540 | 10,480 | 1,272 |
August 06, 2025 | 10,405 | 10,450 | 10,450 | 10,485 | 10,400 | 623 |
August 05, 2025 | 10,445 | 10,380 | 10,380 | 10,455 | 10,335 | 140 |
August 04, 2025 | 10,145 | 10,285 | 10,285 | 10,295 | 10,145 | 424 |
August 01, 2025 | 10,440 | 10,145 | 10,145 | 10,440 | 10,145 | 697 |
July 31, 2025 | 10,795 | 10,525 | 10,525 | 10,795 | 10,515 | 1,172 |
July 30, 2025 | 10,685 | 10,585 | 10,585 | 10,685 | 10,535 | 1,215 |
July 29, 2025 | 10,505 | 10,585 | 10,585 | 10,615 | 10,490 | 3,012 |
July 28, 2025 | 10,580 | 10,555 | 10,555 | 10,710 | 10,540 | 379 |
July 25, 2025 | 10,585 | 10,580 | 10,580 | 10,615 | 10,560 | 858 |
July 24, 2025 | 10,625 | 10,550 | 10,550 | 10,675 | 10,510 | 406 |
July 23, 2025 | 10,595 | 10,550 | 10,550 | 10,620 | 10,430 | 1,131 |
July 22, 2025 | 10,595 | 10,480 | 10,480 | 10,595 | 10,450 | 216 |
July 21, 2025 | 10,505 | 10,510 | 10,510 | 10,545 | 10,480 | 505 |
July 18, 2025 | 10,665 | 10,495 | 10,495 | 10,665 | 10,445 | 187 |
July 17, 2025 | 10,560 | 10,520 | 10,520 | 10,565 | 10,440 | 2,688 |
July 16, 2025 | 10,675 | 10,535 | 10,535 | 10,675 | 10,505 | 2,349 |
July 15, 2025 | 10,735 | 10,710 | 10,710 | 10,760 | 10,665 | 1,771 |
July 14, 2025 | 10,625 | 10,735 | 10,735 | 10,740 | 10,625 | 1,035 |
July 11, 2025 | 10,740 | 10,595 | 10,595 | 10,775 | 10,590 | 10,565 |
July 10, 2025 | 10,545 | 10,620 | 10,620 | 10,660 | 10,495 | 5,123 |
July 09, 2025 | 10,580 | 10,505 | 10,505 | 10,580 | 10,410 | 4,654 |
July 08, 2025 | 10,335 | 10,430 | 10,430 | 10,430 | 10,335 | 354 |
July 07, 2025 | 10,260 | 10,315 | 10,315 | 10,365 | 10,260 | 402 |
July 04, 2025 | 10,550 | 10,300 | 10,300 | 10,550 | 10,295 | 423 |
July 03, 2025 | 10,405 | 10,465 | 10,465 | 10,470 | 10,360 | 1,347 |
July 02, 2025 | 10,455 | 10,295 | 10,295 | 10,455 | 10,165 | 1,185 |
July 01, 2025 | 10,325 | 10,315 | 10,315 | 10,445 | 10,295 | 4,264 |
June 30, 2025 | 10,230 | 10,170 | 10,170 | 10,230 | 10,170 | 825 |
June 27, 2025 | 10,355 | 10,085 | 10,085 | 10,355 | 10,050 | 2,307 |
June 26, 2025 | 10,405 | 10,245 | 10,245 | 10,405 | 10,140 | 7,004 |
June 25, 2025 | 10,500 | 10,395 | 10,395 | 10,500 | 10,320 | 3,174 |
June 24, 2025 | 10,280 | 10,335 | 10,335 | 10,365 | 10,245 | 1,745 |
June 23, 2025 | 10,070 | 10,105 | 10,105 | 10,155 | 9,930 | 14,785 |
June 20, 2025 | 9,935 | 10,070 | 10,070 | 10,070 | 9,860 | 1,504 |
June 19, 2025 | 9,970 | 9,860 | 9,860 | 9,970 | 9,790 | 451 |
June 18, 2025 | 9,620 | 9,830 | 9,830 | 9,855 | 9,620 | 2,503 |
June 17, 2025 | 9,830 | 9,710 | 9,710 | 9,910 | 9,680 | 2,668 |
June 16, 2025 | 9,725 | 9,780 | 9,780 | 9,805 | 9,630 | 974 |
June 13, 2025 | 9,915 | 9,700 | 9,700 | 9,915 | 9,620 | 898 |