11,415.00
-55(-0.48%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 11,480 | 11,470 | 11,470 | 11,505 | 11,370 | 75,199 |
September 04, 2025 | 11,515 | 11,430 | 11,430 | 11,515 | 11,395 | 24,151 |
September 03, 2025 | 11,545 | 11,540 | 11,540 | 11,595 | 11,490 | 31,109 |
September 02, 2025 | 11,425 | 11,520 | 11,520 | 11,530 | 11,380 | 46,916 |
September 01, 2025 | 11,570 | 11,370 | 11,370 | 11,570 | 11,370 | 44,338 |
August 29, 2025 | 11,580 | 11,490 | 11,490 | 11,635 | 11,490 | 65,091 |
August 28, 2025 | 11,445 | 11,550 | 11,550 | 11,705 | 11,400 | 86,198 |
August 27, 2025 | 11,390 | 11,425 | 11,425 | 11,470 | 11,370 | 25,524 |
August 26, 2025 | 11,575 | 11,400 | 11,400 | 11,575 | 11,400 | 68,980 |
August 25, 2025 | 11,505 | 11,600 | 11,600 | 11,610 | 11,505 | 27,194 |
August 22, 2025 | 11,535 | 11,495 | 11,495 | 11,655 | 11,460 | 15,343 |
August 21, 2025 | 11,425 | 11,535 | 11,535 | 11,560 | 11,425 | 43,069 |
August 20, 2025 | 11,435 | 11,400 | 11,400 | 11,505 | 11,165 | 75,269 |
August 19, 2025 | 11,445 | 11,415 | 11,415 | 11,445 | 11,355 | 66,529 |
August 18, 2025 | 11,520 | 11,440 | 11,440 | 11,605 | 11,405 | 61,781 |
August 14, 2025 | 11,695 | 11,770 | 11,770 | 11,870 | 11,695 | 45,388 |
August 13, 2025 | 11,690 | 11,680 | 11,680 | 11,765 | 11,605 | 46,248 |
August 12, 2025 | 11,570 | 11,665 | 11,665 | 11,835 | 11,570 | 81,163 |
August 11, 2025 | 11,685 | 11,520 | 11,520 | 11,685 | 11,490 | 46,227 |
August 08, 2025 | 11,675 | 11,590 | 11,590 | 11,675 | 11,540 | 49,589 |
August 07, 2025 | 11,705 | 11,725 | 11,725 | 11,725 | 11,580 | 55,566 |
August 06, 2025 | 11,470 | 11,625 | 11,625 | 11,635 | 11,470 | 52,062 |
August 05, 2025 | 11,340 | 11,490 | 11,490 | 11,570 | 11,340 | 76,383 |
August 04, 2025 | 11,025 | 11,235 | 11,235 | 11,250 | 11,025 | 66,713 |
August 01, 2025 | 11,430 | 11,075 | 11,075 | 11,430 | 11,060 | 135,315 |
July 31, 2025 | 11,580 | 11,565 | 11,565 | 11,685 | 11,530 | 60,617 |
July 30, 2025 | 11,660 | 11,660 | 11,660 | 11,730 | 11,570 | 50,327 |
July 29, 2025 | 11,485 | 11,715 | 11,715 | 11,715 | 11,465 | 82,812 |
July 28, 2025 | 12,140 | 11,540 | 11,540 | 12,140 | 11,510 | 179,164 |
July 25, 2025 | 11,990 | 12,150 | 12,150 | 12,395 | 11,990 | 111,135 |
July 24, 2025 | 12,040 | 12,070 | 12,070 | 12,280 | 11,965 | 60,514 |
July 23, 2025 | 12,090 | 12,040 | 12,040 | 12,195 | 11,905 | 59,770 |
July 22, 2025 | 12,100 | 12,020 | 12,020 | 12,245 | 11,990 | 68,943 |
July 21, 2025 | 11,965 | 12,070 | 12,070 | 12,110 | 11,965 | 87,635 |
July 18, 2025 | 12,295 | 12,090 | 12,090 | 12,310 | 11,975 | 104,396 |
July 17, 2025 | 12,285 | 12,295 | 12,295 | 12,295 | 12,100 | 207,079 |
July 16, 2025 | 12,605 | 12,215 | 12,215 | 12,605 | 12,170 | 257,660 |
July 15, 2025 | 12,755 | 12,725 | 12,725 | 12,755 | 12,550 | 216,413 |
July 14, 2025 | 12,505 | 12,835 | 12,835 | 12,835 | 12,490 | 215,772 |
July 11, 2025 | 12,445 | 12,425 | 12,425 | 12,557 | 12,385 | 123,686 |
July 10, 2025 | 12,300 | 12,470 | 12,470 | 12,470 | 12,205 | 242,937 |
July 09, 2025 | 12,310 | 12,300 | 12,300 | 12,395 | 12,150 | 139,247 |
July 08, 2025 | 11,615 | 12,310 | 12,310 | 12,325 | 11,615 | 255,599 |
July 07, 2025 | 11,415 | 11,615 | 11,615 | 11,615 | 11,315 | 61,940 |
July 04, 2025 | 11,650 | 11,415 | 11,415 | 11,700 | 11,370 | 73,305 |
July 03, 2025 | 11,500 | 11,625 | 11,625 | 11,675 | 11,490 | 59,648 |
July 02, 2025 | 11,540 | 11,500 | 11,500 | 11,580 | 11,295 | 85,686 |
July 01, 2025 | 11,400 | 11,535 | 11,535 | 11,775 | 11,400 | 119,531 |
June 30, 2025 | 11,355 | 11,390 | 11,390 | 11,455 | 11,300 | 109,522 |
June 27, 2025 | 11,395 | 11,385 | 11,385 | 11,500 | 11,295 | 100,562 |
June 26, 2025 | 11,580 | 11,440 | 11,440 | 11,580 | 11,220 | 113,169 |
June 25, 2025 | 11,835 | 11,610 | 11,610 | 11,845 | 11,485 | 255,517 |
June 24, 2025 | 11,300 | 11,605 | 11,605 | 11,700 | 11,200 | 207,704 |
June 23, 2025 | 10,935 | 11,100 | 11,100 | 11,155 | 10,400 | 172,486 |
June 20, 2025 | 10,835 | 10,945 | 10,945 | 11,000 | 10,835 | 93,437 |
June 19, 2025 | 10,810 | 10,835 | 10,835 | 10,890 | 10,680 | 143,019 |
June 18, 2025 | 10,745 | 10,810 | 10,810 | 10,920 | 10,715 | 108,725 |
June 17, 2025 | 10,915 | 10,915 | 10,915 | 11,510 | 10,785 | 149,848 |
June 16, 2025 | 10,720 | 10,960 | 10,960 | 10,960 | 10,630 | 67,176 |
June 13, 2025 | 10,780 | 10,735 | 10,735 | 10,807 | 10,585 | 71,222 |