10,410.00
+270(+2.66%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 10,140 | 10,410 | 10,410 | 10,420 | 10,140 | 179,357 |
September 05, 2025 | 10,120 | 10,140 | 10,140 | 10,180 | 10,030 | 76,838 |
September 04, 2025 | 9,880 | 10,130 | 10,130 | 10,200 | 9,880 | 106,836 |
September 03, 2025 | 9,890 | 9,920 | 9,920 | 10,020 | 9,850 | 97,799 |
September 02, 2025 | 9,860 | 9,900 | 9,900 | 9,970 | 9,860 | 37,334 |
September 01, 2025 | 10,100 | 9,900 | 9,900 | 10,100 | 9,880 | 86,961 |
August 29, 2025 | 10,160 | 10,020 | 10,020 | 10,270 | 10,000 | 89,532 |
August 28, 2025 | 10,040 | 10,210 | 10,210 | 10,250 | 10,010 | 92,505 |
August 27, 2025 | 10,130 | 10,040 | 10,040 | 10,180 | 10,010 | 116,419 |
August 26, 2025 | 10,160 | 10,140 | 10,140 | 10,330 | 10,080 | 103,996 |
August 25, 2025 | 10,410 | 10,230 | 10,230 | 10,430 | 10,170 | 112,199 |
August 22, 2025 | 10,400 | 10,290 | 10,290 | 10,650 | 10,250 | 155,141 |
August 21, 2025 | 10,340 | 10,400 | 10,400 | 10,430 | 10,290 | 129,743 |
August 20, 2025 | 10,320 | 10,250 | 10,250 | 10,320 | 10,120 | 88,929 |
August 19, 2025 | 10,260 | 10,320 | 10,320 | 10,400 | 10,140 | 121,816 |
August 18, 2025 | 10,190 | 10,360 | 10,360 | 10,450 | 10,120 | 285,838 |
August 14, 2025 | 10,150 | 9,990 | 9,990 | 10,280 | 9,990 | 152,943 |
August 13, 2025 | 10,080 | 10,150 | 10,150 | 10,330 | 10,070 | 130,648 |
August 12, 2025 | 10,300 | 10,040 | 10,040 | 10,390 | 9,950 | 154,163 |
August 11, 2025 | 10,340 | 10,240 | 10,240 | 10,340 | 10,070 | 117,630 |
August 08, 2025 | 10,170 | 10,360 | 10,360 | 10,460 | 10,140 | 132,284 |
August 07, 2025 | 10,200 | 10,210 | 10,210 | 10,230 | 10,130 | 80,650 |
August 06, 2025 | 9,920 | 10,190 | 10,190 | 10,510 | 9,920 | 213,335 |
August 05, 2025 | 9,890 | 10,030 | 10,030 | 10,090 | 9,890 | 69,212 |
August 04, 2025 | 9,820 | 9,950 | 9,950 | 10,010 | 9,750 | 54,350 |
August 01, 2025 | 9,930 | 9,820 | 9,820 | 10,050 | 9,760 | 152,180 |
July 31, 2025 | 10,100 | 10,020 | 10,020 | 10,190 | 9,920 | 117,641 |
July 30, 2025 | 9,980 | 10,160 | 10,160 | 10,270 | 9,960 | 154,795 |
July 29, 2025 | 10,040 | 10,060 | 10,060 | 10,110 | 9,820 | 112,246 |
July 28, 2025 | 9,960 | 10,040 | 10,040 | 10,160 | 9,920 | 107,480 |
July 25, 2025 | 9,860 | 9,930 | 9,930 | 9,990 | 9,840 | 39,507 |
July 24, 2025 | 10,000 | 9,880 | 9,880 | 10,130 | 9,830 | 113,398 |
July 23, 2025 | 10,180 | 9,990 | 9,990 | 10,180 | 9,910 | 91,145 |
July 22, 2025 | 10,000 | 10,060 | 10,060 | 10,120 | 9,970 | 109,873 |
July 21, 2025 | 10,150 | 10,030 | 10,030 | 10,230 | 10,010 | 124,185 |
July 18, 2025 | 10,160 | 10,220 | 10,220 | 10,290 | 10,090 | 87,438 |
July 17, 2025 | 10,050 | 10,210 | 10,210 | 10,280 | 9,930 | 112,197 |
July 16, 2025 | 10,140 | 10,050 | 10,050 | 10,260 | 10,000 | 124,749 |
July 15, 2025 | 10,270 | 10,230 | 10,230 | 10,380 | 10,210 | 86,931 |
July 14, 2025 | 10,260 | 10,320 | 10,320 | 10,370 | 10,220 | 81,384 |
July 11, 2025 | 10,280 | 10,330 | 10,330 | 10,480 | 10,280 | 123,899 |
July 10, 2025 | 10,250 | 10,380 | 10,380 | 10,380 | 10,180 | 158,165 |
July 09, 2025 | 10,140 | 10,290 | 10,290 | 10,390 | 10,120 | 94,650 |
July 08, 2025 | 10,060 | 10,150 | 10,150 | 10,200 | 10,020 | 100,011 |
July 07, 2025 | 10,170 | 10,020 | 10,020 | 10,270 | 9,980 | 74,961 |
July 04, 2025 | 10,520 | 10,160 | 10,160 | 10,570 | 10,060 | 175,204 |
July 03, 2025 | 10,330 | 10,480 | 10,480 | 10,650 | 10,310 | 180,488 |
July 02, 2025 | 10,320 | 10,310 | 10,310 | 10,490 | 10,240 | 98,756 |
July 01, 2025 | 10,420 | 10,350 | 10,350 | 10,580 | 10,350 | 127,185 |
June 30, 2025 | 10,400 | 10,440 | 10,440 | 10,660 | 10,400 | 109,896 |
June 27, 2025 | 10,700 | 10,500 | 10,500 | 10,750 | 10,450 | 198,757 |
June 26, 2025 | 10,950 | 10,700 | 10,700 | 11,000 | 10,600 | 141,443 |
June 25, 2025 | 11,050 | 10,960 | 10,960 | 11,250 | 10,940 | 220,573 |
June 24, 2025 | 11,130 | 11,030 | 11,030 | 11,210 | 10,970 | 140,784 |
June 23, 2025 | 10,990 | 11,010 | 11,010 | 11,090 | 10,700 | 259,415 |
June 20, 2025 | 11,250 | 11,150 | 11,150 | 11,410 | 11,150 | 321,600 |
June 19, 2025 | 11,610 | 11,250 | 11,250 | 11,700 | 11,190 | 149,353 |
June 18, 2025 | 11,250 | 11,520 | 11,520 | 11,850 | 11,190 | 264,936 |
June 17, 2025 | 11,200 | 11,300 | 11,300 | 11,480 | 11,130 | 216,009 |
June 16, 2025 | 11,380 | 11,250 | 11,250 | 11,400 | 11,010 | 151,317 |