9,500.00
+100(+1.06%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 9,470 | 9,400 | 9,400 | 9,480 | 9,320 | 37,676 |
September 04, 2025 | 9,220 | 9,380 | 9,380 | 9,440 | 9,200 | 41,876 |
September 03, 2025 | 9,130 | 9,220 | 9,220 | 9,240 | 9,060 | 63,356 |
September 02, 2025 | 9,210 | 9,090 | 9,090 | 9,220 | 9,050 | 71,168 |
September 01, 2025 | 9,290 | 9,200 | 9,200 | 9,300 | 9,130 | 49,180 |
August 29, 2025 | 9,400 | 9,300 | 9,300 | 9,420 | 9,200 | 69,823 |
August 28, 2025 | 9,250 | 9,360 | 9,360 | 9,400 | 9,240 | 46,429 |
August 27, 2025 | 9,350 | 9,300 | 9,300 | 9,370 | 9,250 | 75,018 |
August 26, 2025 | 9,560 | 9,360 | 9,360 | 9,590 | 9,320 | 186,376 |
August 25, 2025 | 9,670 | 9,630 | 9,630 | 9,690 | 9,540 | 111,303 |
August 22, 2025 | 9,600 | 9,650 | 9,650 | 9,720 | 9,520 | 119,284 |
August 21, 2025 | 9,680 | 9,610 | 9,610 | 9,770 | 9,610 | 71,743 |
August 20, 2025 | 9,740 | 9,660 | 9,660 | 9,740 | 9,620 | 117,310 |
August 19, 2025 | 9,900 | 9,770 | 9,770 | 9,900 | 9,730 | 84,900 |
August 18, 2025 | 10,170 | 9,850 | 9,850 | 10,170 | 9,700 | 269,007 |
August 14, 2025 | 10,270 | 10,190 | 10,190 | 10,360 | 10,180 | 85,254 |
August 13, 2025 | 10,330 | 10,240 | 10,240 | 10,380 | 10,150 | 96,356 |
August 12, 2025 | 10,390 | 10,330 | 10,330 | 10,450 | 10,270 | 74,088 |
August 11, 2025 | 10,510 | 10,380 | 10,380 | 10,510 | 10,360 | 42,536 |
August 08, 2025 | 10,510 | 10,460 | 10,460 | 10,640 | 10,420 | 62,653 |
August 07, 2025 | 10,490 | 10,520 | 10,520 | 10,520 | 10,410 | 37,407 |
August 06, 2025 | 10,290 | 10,460 | 10,460 | 10,520 | 10,240 | 69,250 |
August 05, 2025 | 10,320 | 10,290 | 10,290 | 10,430 | 10,200 | 98,524 |
August 04, 2025 | 10,140 | 10,250 | 10,250 | 10,380 | 10,010 | 89,331 |
August 01, 2025 | 10,470 | 10,150 | 10,150 | 10,470 | 10,100 | 177,491 |
July 31, 2025 | 10,680 | 10,530 | 10,530 | 10,680 | 10,450 | 102,955 |
July 30, 2025 | 10,480 | 10,530 | 10,530 | 10,570 | 10,470 | 47,417 |
July 29, 2025 | 10,630 | 10,480 | 10,480 | 10,630 | 10,450 | 119,376 |
July 28, 2025 | 10,720 | 10,620 | 10,620 | 10,740 | 10,590 | 94,001 |
July 25, 2025 | 10,830 | 10,690 | 10,690 | 10,850 | 10,650 | 128,829 |
July 24, 2025 | 11,090 | 10,830 | 10,830 | 11,180 | 10,810 | 156,609 |
July 23, 2025 | 10,920 | 11,100 | 11,100 | 11,110 | 10,840 | 93,561 |
July 22, 2025 | 11,070 | 10,920 | 10,920 | 11,200 | 10,870 | 194,375 |
July 21, 2025 | 11,090 | 11,070 | 11,070 | 11,190 | 10,960 | 140,606 |
July 18, 2025 | 11,000 | 11,080 | 11,080 | 11,110 | 10,890 | 148,672 |
July 17, 2025 | 10,910 | 10,930 | 10,930 | 10,990 | 10,760 | 168,446 |
July 16, 2025 | 11,140 | 10,920 | 10,920 | 11,140 | 10,870 | 180,871 |
July 15, 2025 | 11,230 | 11,090 | 11,090 | 11,270 | 10,990 | 154,192 |
July 14, 2025 | 11,310 | 11,260 | 11,260 | 11,320 | 11,180 | 105,066 |
July 11, 2025 | 11,380 | 11,310 | 11,310 | 11,390 | 11,220 | 201,544 |
July 10, 2025 | 11,160 | 11,230 | 11,230 | 11,370 | 11,070 | 220,650 |
July 09, 2025 | 11,190 | 11,090 | 11,090 | 11,190 | 10,910 | 112,067 |
July 08, 2025 | 10,920 | 10,880 | 10,880 | 11,050 | 10,790 | 143,658 |
July 07, 2025 | 11,080 | 10,860 | 10,860 | 11,100 | 10,860 | 132,425 |
July 04, 2025 | 11,470 | 11,020 | 11,020 | 11,680 | 10,980 | 440,675 |
July 03, 2025 | 11,510 | 11,620 | 11,620 | 11,930 | 11,330 | 1.35M |
July 02, 2025 | 10,670 | 10,870 | 10,870 | 10,920 | 10,550 | 185,496 |
July 01, 2025 | 10,430 | 10,610 | 10,610 | 10,720 | 10,430 | 103,408 |
June 30, 2025 | 10,470 | 10,430 | 10,430 | 10,650 | 10,430 | 91,426 |
June 27, 2025 | 10,640 | 10,450 | 10,450 | 10,660 | 10,350 | 131,274 |
June 26, 2025 | 10,720 | 10,640 | 10,640 | 10,790 | 10,540 | 104,902 |
June 25, 2025 | 10,740 | 10,720 | 10,720 | 10,750 | 10,620 | 83,603 |
June 24, 2025 | 10,590 | 10,670 | 10,670 | 10,700 | 10,520 | 111,418 |
June 23, 2025 | 10,620 | 10,450 | 10,450 | 10,630 | 10,450 | 123,100 |
June 20, 2025 | 10,630 | 10,740 | 10,740 | 10,830 | 10,610 | 144,962 |
June 19, 2025 | 10,480 | 10,580 | 10,580 | 10,680 | 10,430 | 112,794 |
June 18, 2025 | 10,330 | 10,440 | 10,440 | 10,500 | 10,250 | 141,445 |
June 17, 2025 | 10,620 | 10,390 | 10,390 | 10,700 | 10,340 | 214,090 |
June 16, 2025 | 10,730 | 10,540 | 10,540 | 10,820 | 10,450 | 178,346 |
June 13, 2025 | 11,100 | 10,730 | 10,730 | 11,100 | 10,680 | 198,124 |