11,555.00
+90(+0.79%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 11,550 | 11,555 | 11,555 | 11,557 | 11,490 | 11,981 |
September 05, 2025 | 11,425 | 11,465 | 11,465 | 11,465 | 11,410 | 4,002 |
September 04, 2025 | 11,385 | 11,460 | 11,460 | 11,480 | 11,375 | 6,558 |
September 03, 2025 | 11,425 | 11,385 | 11,385 | 11,425 | 11,335 | 8,290 |
September 02, 2025 | 11,315 | 11,355 | 11,355 | 11,385 | 11,315 | 5,517 |
September 01, 2025 | 11,370 | 11,380 | 11,380 | 11,505 | 11,350 | 33,213 |
August 29, 2025 | 11,425 | 11,390 | 11,390 | 11,535 | 11,350 | 6,330 |
August 28, 2025 | 11,415 | 11,485 | 11,485 | 11,530 | 11,415 | 6,451 |
August 27, 2025 | 11,585 | 11,440 | 11,440 | 11,585 | 11,440 | 20,675 |
August 26, 2025 | 11,445 | 11,530 | 11,530 | 11,540 | 11,430 | 5,113 |
August 25, 2025 | 11,615 | 11,575 | 11,575 | 11,615 | 11,510 | 7,828 |
August 22, 2025 | 11,465 | 11,485 | 11,485 | 11,555 | 11,465 | 10,043 |
August 21, 2025 | 11,430 | 11,420 | 11,420 | 11,495 | 11,415 | 34,746 |
August 20, 2025 | 11,350 | 11,370 | 11,370 | 11,390 | 11,210 | 10,906 |
August 19, 2025 | 11,450 | 11,380 | 11,380 | 11,467 | 11,345 | 7,914 |
August 18, 2025 | 11,485 | 11,495 | 11,495 | 11,590 | 11,445 | 12,884 |
August 14, 2025 | 11,525 | 11,475 | 11,475 | 11,600 | 11,455 | 6,610 |
August 13, 2025 | 11,535 | 11,535 | 11,535 | 11,545 | 11,410 | 26,625 |
August 12, 2025 | 11,635 | 11,475 | 11,475 | 11,660 | 11,475 | 38,840 |
August 11, 2025 | 11,700 | 11,575 | 11,575 | 11,720 | 11,575 | 29,749 |
August 08, 2025 | 11,700 | 11,760 | 11,760 | 11,760 | 11,640 | 8,413 |
August 07, 2025 | 11,755 | 11,680 | 11,680 | 11,755 | 11,625 | 21,021 |
August 06, 2025 | 11,610 | 11,740 | 11,740 | 11,760 | 11,605 | 20,117 |
August 05, 2025 | 11,525 | 11,610 | 11,610 | 11,885 | 11,505 | 48,831 |
August 04, 2025 | 11,365 | 11,435 | 11,435 | 11,500 | 11,285 | 14,977 |
August 01, 2025 | 11,480 | 11,310 | 11,310 | 11,550 | 11,285 | 23,307 |
July 31, 2025 | 11,705 | 11,715 | 11,715 | 11,755 | 11,640 | 12,989 |
July 30, 2025 | 11,685 | 11,745 | 11,745 | 11,745 | 11,665 | 24,767 |
July 29, 2025 | 11,560 | 11,710 | 11,710 | 11,725 | 11,515 | 68,223 |
July 28, 2025 | 11,770 | 11,620 | 11,620 | 11,770 | 11,595 | 51,538 |
July 25, 2025 | 11,670 | 11,730 | 11,730 | 11,790 | 11,660 | 24,194 |
July 24, 2025 | 11,860 | 11,760 | 11,760 | 12,015 | 11,750 | 14,402 |
July 23, 2025 | 11,880 | 11,810 | 11,810 | 11,970 | 11,770 | 27,941 |
July 22, 2025 | 11,820 | 11,855 | 11,855 | 11,955 | 11,775 | 26,645 |
July 21, 2025 | 11,945 | 11,825 | 11,825 | 11,950 | 11,825 | 10,535 |
July 18, 2025 | 12,020 | 11,880 | 11,880 | 12,020 | 11,850 | 30,141 |
July 17, 2025 | 11,825 | 12,020 | 12,020 | 12,035 | 11,825 | 40,346 |
July 16, 2025 | 11,870 | 11,790 | 11,790 | 11,870 | 11,770 | 35,810 |
July 15, 2025 | 11,845 | 11,875 | 11,875 | 11,985 | 11,845 | 15,672 |
July 14, 2025 | 11,755 | 11,850 | 11,850 | 11,890 | 11,755 | 22,188 |
July 11, 2025 | 11,815 | 11,815 | 11,815 | 11,920 | 11,780 | 18,216 |
July 10, 2025 | 11,730 | 11,880 | 11,880 | 11,880 | 11,635 | 11,734 |
July 09, 2025 | 11,585 | 11,650 | 11,650 | 11,665 | 11,485 | 19,439 |
July 08, 2025 | 11,505 | 11,585 | 11,585 | 11,600 | 11,445 | 15,146 |
July 07, 2025 | 11,400 | 11,550 | 11,550 | 11,590 | 11,400 | 30,096 |
July 04, 2025 | 11,485 | 11,450 | 11,450 | 11,610 | 11,435 | 57,063 |
July 03, 2025 | 11,385 | 11,475 | 11,475 | 11,515 | 11,360 | 7,567 |
July 02, 2025 | 11,335 | 11,380 | 11,380 | 11,430 | 11,280 | 8,909 |
July 01, 2025 | 11,220 | 11,335 | 11,335 | 11,360 | 11,215 | 22,692 |
June 30, 2025 | 11,195 | 11,225 | 11,225 | 11,290 | 11,160 | 19,039 |
June 27, 2025 | 11,105 | 11,155 | 11,155 | 11,180 | 11,090 | 8,931 |
June 26, 2025 | 11,100 | 11,175 | 11,175 | 11,175 | 10,985 | 11,917 |
June 25, 2025 | 11,105 | 11,150 | 11,150 | 11,160 | 10,880 | 14,999 |
June 24, 2025 | 10,960 | 11,030 | 11,030 | 11,170 | 10,950 | 34,930 |
June 23, 2025 | 10,750 | 10,780 | 10,780 | 10,885 | 10,735 | 5,047 |
June 20, 2025 | 10,765 | 10,910 | 10,910 | 10,955 | 10,745 | 19,794 |
June 19, 2025 | 10,815 | 10,730 | 10,730 | 10,815 | 10,685 | 5,707 |
June 18, 2025 | 10,675 | 10,775 | 10,775 | 10,840 | 10,675 | 10,992 |
June 17, 2025 | 10,720 | 10,750 | 10,750 | 10,800 | 10,700 | 6,647 |
June 16, 2025 | 10,725 | 10,800 | 10,800 | 10,800 | 10,650 | 22,657 |