2,710.00
+30(+1.12%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,675 | 2,680 | 2,680 | 2,715 | 2,645 | 50,938 |
September 04, 2025 | 2,620 | 2,660 | 2,660 | 2,670 | 2,620 | 51,746 |
September 03, 2025 | 2,635 | 2,635 | 2,635 | 2,635 | 2,595 | 58,815 |
September 02, 2025 | 2,645 | 2,625 | 2,625 | 2,685 | 2,610 | 102,221 |
September 01, 2025 | 2,705 | 2,640 | 2,640 | 2,715 | 2,640 | 91,359 |
August 29, 2025 | 2,745 | 2,700 | 2,700 | 2,750 | 2,700 | 44,964 |
August 28, 2025 | 2,695 | 2,745 | 2,745 | 2,745 | 2,695 | 45,416 |
August 27, 2025 | 2,710 | 2,695 | 2,695 | 2,745 | 2,695 | 63,551 |
August 26, 2025 | 2,750 | 2,710 | 2,710 | 2,770 | 2,710 | 72,067 |
August 25, 2025 | 2,765 | 2,750 | 2,750 | 2,780 | 2,735 | 45,509 |
August 22, 2025 | 2,785 | 2,765 | 2,765 | 2,835 | 2,755 | 112,702 |
August 21, 2025 | 2,760 | 2,785 | 2,785 | 2,840 | 2,755 | 75,730 |
August 20, 2025 | 2,780 | 2,750 | 2,750 | 2,780 | 2,700 | 129,670 |
August 19, 2025 | 2,785 | 2,800 | 2,800 | 2,840 | 2,770 | 118,527 |
August 18, 2025 | 2,880 | 2,800 | 2,800 | 2,880 | 2,780 | 120,939 |
August 14, 2025 | 2,850 | 2,900 | 2,900 | 2,905 | 2,845 | 62,700 |
August 13, 2025 | 2,910 | 2,880 | 2,880 | 2,915 | 2,845 | 65,882 |
August 12, 2025 | 2,915 | 2,885 | 2,885 | 2,925 | 2,850 | 72,480 |
August 11, 2025 | 2,905 | 2,915 | 2,915 | 2,930 | 2,785 | 112,691 |
August 08, 2025 | 2,920 | 2,900 | 2,900 | 2,925 | 2,850 | 114,576 |
August 07, 2025 | 2,890 | 2,900 | 2,900 | 2,925 | 2,860 | 76,137 |
August 06, 2025 | 2,850 | 2,875 | 2,875 | 2,880 | 2,825 | 48,449 |
August 05, 2025 | 2,850 | 2,845 | 2,845 | 2,890 | 2,835 | 67,922 |
August 04, 2025 | 2,820 | 2,835 | 2,835 | 2,860 | 2,765 | 144,158 |
August 01, 2025 | 2,900 | 2,820 | 2,820 | 2,900 | 2,790 | 236,684 |
July 31, 2025 | 2,900 | 2,905 | 2,905 | 2,950 | 2,865 | 138,164 |
July 30, 2025 | 2,925 | 2,900 | 2,900 | 2,935 | 2,880 | 156,511 |
July 29, 2025 | 2,920 | 2,925 | 2,925 | 2,940 | 2,875 | 130,139 |
July 28, 2025 | 2,970 | 2,925 | 2,925 | 2,995 | 2,875 | 261,934 |
July 25, 2025 | 3,000 | 2,980 | 2,980 | 3,065 | 2,950 | 335,698 |
July 24, 2025 | 3,065 | 3,015 | 3,015 | 3,260 | 3,000 | 432,332 |
July 23, 2025 | 3,120 | 3,060 | 3,060 | 3,170 | 3,030 | 395,806 |
July 22, 2025 | 3,155 | 3,080 | 3,080 | 3,185 | 3,010 | 478,844 |
July 21, 2025 | 3,075 | 3,155 | 3,155 | 3,165 | 3,065 | 451,851 |
July 18, 2025 | 3,240 | 3,165 | 3,165 | 3,250 | 3,130 | 1.05M |
July 17, 2025 | 3,475 | 3,350 | 3,350 | 3,520 | 3,310 | 1.53M |
July 16, 2025 | 3,450 | 3,475 | 3,475 | 3,750 | 3,440 | 3.11M |
July 15, 2025 | 3,275 | 3,460 | 3,460 | 4,005 | 3,185 | 20.78M |
July 14, 2025 | 3,210 | 3,295 | 3,295 | 3,470 | 3,170 | 1.3M |
July 11, 2025 | 3,045 | 3,210 | 3,210 | 3,245 | 3,035 | 641,619 |
July 10, 2025 | 3,115 | 3,025 | 3,025 | 3,115 | 3,010 | 250,134 |
July 09, 2025 | 3,050 | 3,095 | 3,095 | 3,095 | 3,030 | 240,827 |
July 08, 2025 | 3,050 | 3,060 | 3,060 | 3,245 | 2,995 | 848,231 |
July 07, 2025 | 2,920 | 3,060 | 3,060 | 3,125 | 2,880 | 1.49M |
July 04, 2025 | 2,945 | 2,900 | 2,900 | 2,970 | 2,865 | 299,321 |
July 03, 2025 | 2,815 | 2,965 | 2,965 | 3,075 | 2,815 | 859,820 |
July 02, 2025 | 2,820 | 2,820 | 2,820 | 2,910 | 2,810 | 269,839 |
July 01, 2025 | 2,740 | 2,850 | 2,850 | 2,865 | 2,740 | 225,168 |
June 30, 2025 | 2,765 | 2,735 | 2,735 | 2,795 | 2,695 | 199,606 |
June 27, 2025 | 2,825 | 2,760 | 2,760 | 2,930 | 2,755 | 788,432 |
June 26, 2025 | 2,910 | 2,825 | 2,825 | 2,935 | 2,785 | 481,538 |
June 25, 2025 | 2,730 | 2,880 | 2,880 | 3,165 | 2,695 | 3.82M |
June 24, 2025 | 2,650 | 2,720 | 2,720 | 2,725 | 2,630 | 231,144 |
June 23, 2025 | 2,710 | 2,680 | 2,680 | 2,960 | 2,640 | 2.36M |
June 20, 2025 | 2,725 | 2,705 | 2,705 | 2,725 | 2,670 | 92,532 |
June 19, 2025 | 2,695 | 2,715 | 2,715 | 2,715 | 2,670 | 49,945 |
June 18, 2025 | 2,705 | 2,695 | 2,695 | 2,740 | 2,675 | 90,197 |
June 17, 2025 | 2,735 | 2,710 | 2,710 | 2,735 | 2,650 | 161,704 |
June 16, 2025 | 2,760 | 2,735 | 2,735 | 2,760 | 2,700 | 102,028 |
June 13, 2025 | 2,735 | 2,775 | 2,775 | 2,810 | 2,700 | 222,767 |