11,375.00
+120(+1.07%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 11,220 | 11,375 | 11,375 | 11,377 | 11,210 | 39,099 |
September 05, 2025 | 11,175 | 11,255 | 11,255 | 11,260 | 11,140 | 22,635 |
September 04, 2025 | 11,130 | 11,175 | 11,175 | 11,280 | 11,130 | 42,177 |
September 03, 2025 | 10,930 | 11,120 | 11,120 | 11,170 | 10,890 | 49,412 |
September 02, 2025 | 10,865 | 10,865 | 10,865 | 10,940 | 10,800 | 23,911 |
September 01, 2025 | 11,035 | 10,860 | 10,860 | 11,045 | 10,845 | 110,079 |
August 29, 2025 | 11,100 | 11,030 | 11,030 | 11,145 | 10,970 | 45,382 |
August 28, 2025 | 11,135 | 11,090 | 11,090 | 11,135 | 11,035 | 31,200 |
August 27, 2025 | 11,335 | 11,135 | 11,135 | 11,335 | 11,070 | 24,163 |
August 26, 2025 | 11,355 | 11,265 | 11,265 | 11,385 | 11,200 | 41,453 |
August 25, 2025 | 11,280 | 11,360 | 11,360 | 11,360 | 11,230 | 51,442 |
August 22, 2025 | 11,255 | 11,190 | 11,190 | 11,400 | 11,190 | 36,659 |
August 21, 2025 | 11,085 | 11,235 | 11,235 | 11,315 | 11,085 | 40,962 |
August 20, 2025 | 11,060 | 11,135 | 11,135 | 11,160 | 10,850 | 83,935 |
August 19, 2025 | 11,330 | 11,210 | 11,210 | 11,375 | 11,100 | 82,921 |
August 18, 2025 | 11,560 | 11,380 | 11,380 | 11,580 | 11,330 | 86,694 |
August 14, 2025 | 11,550 | 11,620 | 11,620 | 11,650 | 11,505 | 154,091 |
August 13, 2025 | 11,515 | 11,605 | 11,605 | 11,610 | 11,400 | 229,605 |
August 12, 2025 | 11,515 | 11,485 | 11,485 | 11,650 | 11,465 | 94,436 |
August 11, 2025 | 11,445 | 11,585 | 11,585 | 11,595 | 11,425 | 77,462 |
August 08, 2025 | 11,600 | 11,445 | 11,445 | 11,650 | 11,375 | 61,169 |
August 07, 2025 | 11,685 | 11,695 | 11,695 | 11,720 | 11,510 | 84,649 |
August 06, 2025 | 11,615 | 11,705 | 11,705 | 11,725 | 11,510 | 136,752 |
August 05, 2025 | 11,600 | 11,650 | 11,650 | 11,700 | 11,485 | 164,157 |
August 04, 2025 | 11,555 | 11,515 | 11,515 | 11,615 | 11,400 | 124,761 |
August 01, 2025 | 12,365 | 11,665 | 11,665 | 12,405 | 11,600 | 489,129 |
July 31, 2025 | 12,625 | 12,610 | 12,610 | 12,795 | 12,500 | 170,926 |
July 30, 2025 | 12,965 | 12,740 | 12,740 | 13,065 | 12,680 | 109,945 |
July 29, 2025 | 12,680 | 13,005 | 13,005 | 13,005 | 12,550 | 157,109 |
July 28, 2025 | 12,940 | 12,970 | 12,970 | 13,110 | 12,805 | 360,229 |
July 25, 2025 | 12,985 | 13,070 | 13,070 | 13,095 | 12,930 | 143,085 |
July 24, 2025 | 13,100 | 12,985 | 12,985 | 13,155 | 12,850 | 474,438 |
July 23, 2025 | 12,950 | 13,090 | 13,090 | 13,165 | 12,900 | 281,952 |
July 22, 2025 | 13,015 | 12,820 | 12,820 | 13,035 | 12,630 | 176,219 |
July 21, 2025 | 12,505 | 12,885 | 12,885 | 13,025 | 12,505 | 187,321 |
July 18, 2025 | 12,640 | 12,595 | 12,595 | 12,700 | 12,500 | 110,926 |
July 17, 2025 | 12,675 | 12,640 | 12,640 | 12,675 | 12,390 | 143,118 |
July 16, 2025 | 12,585 | 12,600 | 12,600 | 12,770 | 12,480 | 216,485 |
July 15, 2025 | 12,270 | 12,585 | 12,585 | 12,615 | 12,200 | 192,767 |
July 14, 2025 | 12,300 | 12,275 | 12,275 | 12,300 | 12,100 | 148,316 |
July 11, 2025 | 12,150 | 12,295 | 12,295 | 12,450 | 12,120 | 254,605 |
July 10, 2025 | 12,080 | 12,050 | 12,050 | 12,220 | 11,910 | 272,828 |
July 09, 2025 | 12,005 | 11,965 | 11,965 | 12,045 | 11,860 | 148,561 |
July 08, 2025 | 11,800 | 11,920 | 11,920 | 11,925 | 11,715 | 283,794 |
July 07, 2025 | 11,780 | 11,955 | 11,955 | 12,055 | 11,600 | 191,896 |
July 04, 2025 | 11,760 | 11,725 | 11,725 | 11,865 | 11,585 | 181,641 |
July 03, 2025 | 11,270 | 11,940 | 11,940 | 11,940 | 11,270 | 519,700 |
July 02, 2025 | 11,065 | 11,180 | 11,180 | 11,180 | 10,805 | 87,609 |
July 01, 2025 | 10,940 | 11,120 | 11,120 | 11,325 | 10,940 | 118,295 |
June 30, 2025 | 11,040 | 10,975 | 10,975 | 11,075 | 10,885 | 78,339 |
June 27, 2025 | 11,095 | 11,155 | 11,155 | 11,225 | 11,055 | 79,320 |
June 26, 2025 | 11,055 | 11,150 | 11,150 | 11,150 | 10,885 | 91,072 |
June 25, 2025 | 11,000 | 11,150 | 11,150 | 11,190 | 10,875 | 93,188 |
June 24, 2025 | 10,785 | 10,875 | 10,875 | 10,920 | 10,675 | 143,414 |
June 23, 2025 | 10,805 | 10,895 | 10,895 | 11,000 | 10,800 | 66,259 |
June 20, 2025 | 10,820 | 10,805 | 10,805 | 10,895 | 10,675 | 49,721 |
June 19, 2025 | 10,400 | 10,820 | 10,820 | 10,820 | 10,385 | 216,679 |
June 18, 2025 | 10,365 | 10,390 | 10,390 | 10,435 | 10,285 | 91,948 |
June 17, 2025 | 10,330 | 10,365 | 10,365 | 10,485 | 10,215 | 86,177 |
June 16, 2025 | 10,390 | 10,410 | 10,410 | 10,490 | 10,245 | 112,354 |