12,260.00
+15(+0.12%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 12,315 | 12,260 | 12,260 | 12,355 | 12,210 | 53,866 |
September 05, 2025 | 12,175 | 12,245 | 12,245 | 12,290 | 12,155 | 77,819 |
September 04, 2025 | 12,145 | 12,155 | 12,155 | 12,210 | 12,085 | 359,542 |
September 03, 2025 | 12,380 | 12,165 | 12,165 | 12,480 | 12,105 | 2.4M |
September 02, 2025 | 12,155 | 12,380 | 12,380 | 12,380 | 12,115 | 151,414 |
September 01, 2025 | 11,920 | 12,100 | 12,100 | 12,195 | 11,855 | 118,502 |
August 29, 2025 | 12,010 | 11,950 | 11,950 | 12,040 | 11,870 | 60,728 |
August 28, 2025 | 11,725 | 12,010 | 12,010 | 12,075 | 11,680 | 277,782 |
August 27, 2025 | 11,745 | 11,665 | 11,665 | 11,815 | 11,630 | 86,183 |
August 26, 2025 | 11,765 | 11,655 | 11,655 | 11,765 | 11,635 | 254,116 |
August 25, 2025 | 11,865 | 11,765 | 11,765 | 11,920 | 11,740 | 1.02M |
August 22, 2025 | 11,830 | 11,790 | 11,790 | 11,915 | 11,640 | 591,071 |
August 21, 2025 | 11,630 | 11,750 | 11,750 | 11,850 | 11,535 | 138,863 |
August 20, 2025 | 11,555 | 11,555 | 11,555 | 11,555 | 11,325 | 63,852 |
August 19, 2025 | 11,670 | 11,535 | 11,535 | 11,670 | 11,480 | 52,231 |
August 18, 2025 | 11,545 | 11,510 | 11,510 | 11,600 | 11,415 | 107,653 |
August 14, 2025 | 11,550 | 11,580 | 11,580 | 11,615 | 11,480 | 33,906 |
August 13, 2025 | 11,500 | 11,435 | 11,435 | 11,555 | 11,370 | 48,738 |
August 12, 2025 | 11,380 | 11,430 | 11,430 | 11,575 | 11,380 | 157,591 |
August 11, 2025 | 11,480 | 11,355 | 11,355 | 11,480 | 11,295 | 88,058 |
August 08, 2025 | 11,540 | 11,465 | 11,465 | 11,540 | 11,390 | 45,811 |
August 07, 2025 | 11,470 | 11,545 | 11,545 | 11,545 | 11,385 | 696,167 |
August 06, 2025 | 11,350 | 11,470 | 11,470 | 11,470 | 11,350 | 161,734 |
August 05, 2025 | 11,185 | 11,370 | 11,370 | 11,400 | 11,185 | 1.09M |
August 04, 2025 | 10,985 | 11,110 | 11,110 | 11,110 | 10,925 | 57,806 |
August 01, 2025 | 11,315 | 11,010 | 11,010 | 11,365 | 11,010 | 94,948 |
July 31, 2025 | 11,555 | 11,475 | 11,475 | 11,610 | 11,470 | 80,871 |
July 30, 2025 | 11,495 | 11,600 | 11,600 | 11,615 | 11,450 | 47,452 |
July 29, 2025 | 11,380 | 11,515 | 11,515 | 11,565 | 11,345 | 78,755 |
July 28, 2025 | 11,800 | 11,380 | 11,380 | 11,815 | 11,370 | 129,803 |
July 25, 2025 | 11,775 | 11,900 | 11,900 | 11,900 | 11,755 | 534,338 |
July 24, 2025 | 11,950 | 11,820 | 11,820 | 12,165 | 11,775 | 527,938 |
July 23, 2025 | 12,100 | 11,940 | 11,940 | 12,135 | 11,820 | 195,053 |
July 22, 2025 | 12,185 | 12,065 | 12,065 | 12,315 | 12,040 | 704,767 |
July 21, 2025 | 12,075 | 12,115 | 12,115 | 12,210 | 12,065 | 305,236 |
July 18, 2025 | 12,630 | 12,290 | 12,290 | 12,635 | 12,125 | 261,214 |
July 17, 2025 | 12,580 | 12,630 | 12,630 | 12,635 | 12,400 | 302,255 |
July 16, 2025 | 12,745 | 12,430 | 12,430 | 12,760 | 12,410 | 298,464 |
July 15, 2025 | 13,105 | 12,840 | 12,840 | 13,105 | 12,725 | 829,455 |
July 14, 2025 | 12,540 | 13,200 | 13,200 | 13,290 | 12,535 | 974,322 |
July 11, 2025 | 12,490 | 12,440 | 12,440 | 12,575 | 12,345 | 159,095 |
July 10, 2025 | 12,170 | 12,400 | 12,400 | 12,460 | 12,130 | 227,459 |
July 09, 2025 | 11,800 | 12,155 | 12,155 | 12,220 | 11,800 | 241,047 |
July 08, 2025 | 11,370 | 11,765 | 11,765 | 11,775 | 11,340 | 158,508 |
July 07, 2025 | 11,150 | 11,370 | 11,370 | 11,375 | 11,130 | 62,606 |
July 04, 2025 | 11,360 | 11,195 | 11,195 | 11,390 | 11,185 | 44,546 |
July 03, 2025 | 11,340 | 11,330 | 11,330 | 11,445 | 11,260 | 96,001 |
July 02, 2025 | 11,510 | 11,375 | 11,375 | 11,510 | 11,190 | 96,359 |
July 01, 2025 | 11,320 | 11,465 | 11,465 | 11,795 | 11,320 | 226,414 |
June 30, 2025 | 11,255 | 11,275 | 11,275 | 11,405 | 11,195 | 49,769 |
June 27, 2025 | 11,330 | 11,200 | 11,200 | 11,470 | 11,195 | 72,091 |
June 26, 2025 | 11,425 | 11,285 | 11,285 | 11,430 | 11,075 | 67,629 |
June 25, 2025 | 11,440 | 11,425 | 11,425 | 11,440 | 11,305 | 96,684 |
June 24, 2025 | 11,100 | 11,325 | 11,325 | 11,395 | 11,100 | 155,030 |
June 23, 2025 | 11,015 | 11,030 | 11,030 | 11,105 | 10,905 | 81,033 |
June 20, 2025 | 10,965 | 11,055 | 11,055 | 11,150 | 10,865 | 58,256 |
June 19, 2025 | 10,920 | 10,965 | 10,965 | 11,080 | 10,845 | 136,866 |
June 18, 2025 | 11,015 | 10,915 | 10,915 | 11,075 | 10,885 | 96,295 |
June 17, 2025 | 11,180 | 11,185 | 11,185 | 11,315 | 11,045 | 145,743 |
June 16, 2025 | 11,135 | 11,200 | 11,200 | 11,230 | 10,935 | 150,710 |