11,610.00
-240(-2.03%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11,790 | 11,610 | 11,610 | 11,800 | 11,500 | 91,133 |
September 25, 2025 | 12,020 | 11,850 | 11,850 | 12,020 | 11,810 | 97,095 |
September 24, 2025 | 12,020 | 12,000 | 12,000 | 12,220 | 11,930 | 166,832 |
September 23, 2025 | 11,950 | 12,010 | 12,010 | 12,190 | 11,950 | 100,040 |
September 22, 2025 | 12,130 | 11,960 | 11,960 | 12,300 | 11,960 | 131,430 |
September 19, 2025 | 11,930 | 11,850 | 11,850 | 12,140 | 11,840 | 87,925 |
September 18, 2025 | 12,000 | 11,890 | 11,890 | 12,010 | 11,830 | 86,874 |
September 17, 2025 | 12,040 | 11,950 | 11,950 | 12,040 | 11,900 | 73,428 |
September 16, 2025 | 12,020 | 12,070 | 12,070 | 12,110 | 11,900 | 172,630 |
September 15, 2025 | 12,030 | 11,870 | 11,870 | 12,030 | 11,750 | 156,009 |
September 12, 2025 | 12,100 | 12,020 | 12,020 | 12,100 | 11,810 | 167,699 |
September 11, 2025 | 12,400 | 12,150 | 12,150 | 12,470 | 12,140 | 220,216 |
September 10, 2025 | 12,300 | 12,290 | 12,290 | 12,320 | 12,150 | 104,540 |
September 09, 2025 | 12,170 | 12,300 | 12,300 | 12,370 | 12,120 | 113,098 |
September 08, 2025 | 12,170 | 12,200 | 12,200 | 12,270 | 12,100 | 73,756 |
September 05, 2025 | 12,420 | 12,230 | 12,230 | 12,430 | 12,190 | 77,839 |
September 04, 2025 | 12,590 | 12,410 | 12,410 | 12,750 | 12,370 | 215,505 |
September 03, 2025 | 12,110 | 12,260 | 12,260 | 12,430 | 12,110 | 131,386 |
September 02, 2025 | 12,120 | 12,120 | 12,120 | 12,240 | 12,020 | 96,066 |
September 01, 2025 | 12,170 | 12,030 | 12,030 | 12,440 | 12,000 | 116,821 |
August 29, 2025 | 12,800 | 12,450 | 12,450 | 12,820 | 12,450 | 158,158 |
August 28, 2025 | 12,610 | 12,710 | 12,710 | 12,930 | 12,610 | 207,773 |
August 27, 2025 | 13,130 | 12,850 | 12,850 | 13,140 | 12,790 | 275,170 |
August 26, 2025 | 12,890 | 12,930 | 12,930 | 13,070 | 12,750 | 361,636 |
August 25, 2025 | 13,520 | 13,380 | 13,380 | 13,770 | 13,180 | 1.03M |
August 22, 2025 | 13,350 | 12,610 | 12,610 | 13,550 | 12,500 | 1.68M |
August 21, 2025 | 11,410 | 11,930 | 11,930 | 12,550 | 11,400 | 672,645 |
August 20, 2025 | 11,000 | 11,390 | 11,390 | 11,470 | 10,900 | 343,442 |
August 19, 2025 | 12,170 | 11,930 | 11,930 | 12,180 | 11,870 | 154,538 |
August 18, 2025 | 12,470 | 12,350 | 12,350 | 12,510 | 12,310 | 39,076 |
August 14, 2025 | 12,450 | 12,430 | 12,430 | 12,550 | 12,370 | 62,712 |
August 13, 2025 | 12,590 | 12,510 | 12,510 | 12,610 | 12,370 | 75,299 |
August 12, 2025 | 12,810 | 12,480 | 12,480 | 12,880 | 12,440 | 160,423 |
August 11, 2025 | 12,660 | 12,760 | 12,760 | 12,860 | 12,640 | 140,645 |
August 08, 2025 | 12,730 | 12,640 | 12,640 | 12,730 | 12,540 | 67,223 |
August 07, 2025 | 12,700 | 12,670 | 12,670 | 12,840 | 12,610 | 91,041 |
August 06, 2025 | 12,540 | 12,750 | 12,750 | 12,850 | 12,460 | 232,649 |
August 05, 2025 | 12,450 | 12,430 | 12,430 | 12,510 | 12,370 | 97,221 |
August 04, 2025 | 11,930 | 12,440 | 12,440 | 12,440 | 11,930 | 110,057 |
August 01, 2025 | 12,460 | 11,940 | 11,940 | 12,490 | 11,910 | 182,809 |
July 31, 2025 | 12,640 | 12,570 | 12,570 | 12,670 | 12,450 | 112,189 |
July 30, 2025 | 12,750 | 12,550 | 12,550 | 12,750 | 12,490 | 127,222 |
July 29, 2025 | 12,700 | 12,780 | 12,780 | 12,930 | 12,420 | 137,937 |
July 28, 2025 | 12,560 | 12,550 | 12,550 | 12,720 | 12,400 | 116,656 |
July 25, 2025 | 12,620 | 12,470 | 12,470 | 12,700 | 12,410 | 73,468 |
July 24, 2025 | 12,710 | 12,530 | 12,530 | 12,850 | 12,500 | 145,688 |
July 23, 2025 | 12,600 | 12,580 | 12,580 | 12,690 | 12,320 | 131,127 |
July 22, 2025 | 12,940 | 12,650 | 12,650 | 12,940 | 12,540 | 143,838 |
July 21, 2025 | 12,910 | 12,970 | 12,970 | 13,060 | 12,810 | 129,048 |
July 18, 2025 | 13,000 | 12,860 | 12,860 | 13,060 | 12,700 | 126,617 |
July 17, 2025 | 13,150 | 12,990 | 12,990 | 13,160 | 12,950 | 103,842 |
July 16, 2025 | 13,270 | 13,080 | 13,080 | 13,310 | 13,050 | 71,797 |
July 15, 2025 | 13,210 | 13,210 | 13,210 | 13,360 | 13,140 | 158,482 |
July 14, 2025 | 13,140 | 13,050 | 13,050 | 13,270 | 13,000 | 141,100 |
July 11, 2025 | 13,430 | 13,210 | 13,210 | 13,450 | 13,170 | 140,135 |
July 10, 2025 | 13,690 | 13,350 | 13,350 | 13,690 | 13,330 | 129,259 |
July 09, 2025 | 13,600 | 13,440 | 13,440 | 13,630 | 13,310 | 154,117 |
July 08, 2025 | 13,280 | 13,490 | 13,490 | 13,510 | 13,180 | 205,229 |
July 07, 2025 | 13,060 | 13,240 | 13,240 | 13,320 | 13,000 | 135,360 |
July 04, 2025 | 13,300 | 13,150 | 13,150 | 13,490 | 13,140 | 234,693 |