10,350.00
+70(+0.68%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10,245 | 10,280 | 10,280 | 10,340 | 10,200 | 17,462 |
September 04, 2025 | 10,125 | 10,200 | 10,200 | 10,270 | 10,105 | 19,734 |
September 03, 2025 | 10,020 | 10,125 | 10,125 | 10,140 | 9,980 | 20,901 |
September 02, 2025 | 9,825 | 10,025 | 10,025 | 10,040 | 9,825 | 9,760 |
September 01, 2025 | 9,970 | 9,810 | 9,810 | 10,040 | 9,755 | 23,194 |
August 29, 2025 | 10,285 | 10,145 | 10,145 | 10,325 | 10,135 | 10,422 |
August 28, 2025 | 10,070 | 10,235 | 10,235 | 10,330 | 9,975 | 32,909 |
August 27, 2025 | 10,125 | 10,125 | 10,125 | 10,395 | 9,800 | 12,044 |
August 26, 2025 | 10,250 | 10,100 | 10,100 | 10,250 | 10,060 | 33,973 |
August 25, 2025 | 10,225 | 10,285 | 10,285 | 10,285 | 10,085 | 52,514 |
August 22, 2025 | 10,000 | 10,050 | 10,050 | 10,145 | 9,985 | 35,576 |
August 21, 2025 | 9,835 | 9,880 | 9,880 | 10,040 | 9,835 | 12,532 |
August 20, 2025 | 9,810 | 9,835 | 9,835 | 9,845 | 9,530 | 41,561 |
August 19, 2025 | 10,195 | 9,955 | 9,955 | 10,195 | 9,900 | 17,852 |
August 18, 2025 | 10,295 | 10,095 | 10,095 | 10,295 | 10,095 | 34,295 |
August 14, 2025 | 10,475 | 10,430 | 10,430 | 10,540 | 10,350 | 29,089 |
August 13, 2025 | 10,395 | 10,435 | 10,435 | 10,445 | 10,225 | 25,503 |
August 12, 2025 | 10,295 | 10,190 | 10,190 | 10,555 | 10,190 | 31,289 |
August 11, 2025 | 10,320 | 10,290 | 10,290 | 10,360 | 10,225 | 38,935 |
August 08, 2025 | 10,305 | 10,295 | 10,295 | 10,425 | 10,230 | 26,390 |
August 07, 2025 | 10,280 | 10,315 | 10,315 | 10,340 | 10,140 | 54,441 |
August 06, 2025 | 10,050 | 10,170 | 10,170 | 10,170 | 10,000 | 15,835 |
August 05, 2025 | 10,000 | 10,175 | 10,175 | 10,290 | 10,000 | 59,100 |
August 04, 2025 | 9,665 | 9,915 | 9,915 | 9,955 | 9,615 | 26,203 |
August 01, 2025 | 10,410 | 9,665 | 9,665 | 10,410 | 9,665 | 107,974 |
July 31, 2025 | 10,705 | 10,540 | 10,540 | 10,850 | 10,460 | 81,911 |
July 30, 2025 | 10,425 | 10,615 | 10,615 | 10,740 | 10,420 | 138,796 |
July 29, 2025 | 10,180 | 10,425 | 10,425 | 10,450 | 10,010 | 48,816 |
July 28, 2025 | 10,355 | 10,290 | 10,290 | 10,400 | 10,075 | 28,267 |
July 25, 2025 | 10,095 | 10,190 | 10,190 | 10,255 | 10,095 | 11,693 |
July 24, 2025 | 10,245 | 10,125 | 10,125 | 10,490 | 10,110 | 43,009 |
July 23, 2025 | 10,205 | 10,150 | 10,150 | 10,255 | 9,895 | 29,827 |
July 22, 2025 | 10,370 | 10,090 | 10,090 | 10,422 | 9,990 | 27,635 |
July 21, 2025 | 10,215 | 10,360 | 10,360 | 10,380 | 10,190 | 77,940 |
July 18, 2025 | 10,235 | 10,215 | 10,215 | 10,330 | 9,700 | 66,130 |
July 17, 2025 | 10,205 | 10,245 | 10,245 | 10,260 | 9,955 | 40,315 |
July 16, 2025 | 10,340 | 10,190 | 10,190 | 10,340 | 10,115 | 37,073 |
July 15, 2025 | 10,215 | 10,380 | 10,380 | 10,380 | 10,120 | 39,206 |
July 14, 2025 | 10,000 | 10,270 | 10,270 | 10,270 | 10,000 | 50,064 |
July 11, 2025 | 10,070 | 10,050 | 10,050 | 10,345 | 10,025 | 62,592 |
July 10, 2025 | 9,850 | 10,050 | 10,050 | 10,070 | 9,760 | 75,243 |
July 09, 2025 | 9,780 | 9,790 | 9,790 | 9,830 | 9,650 | 54,196 |
July 08, 2025 | 9,425 | 9,750 | 9,750 | 9,765 | 9,425 | 22,110 |
July 07, 2025 | 9,215 | 9,395 | 9,395 | 9,460 | 9,215 | 24,393 |
July 04, 2025 | 9,785 | 9,370 | 9,370 | 9,825 | 9,365 | 36,202 |
July 03, 2025 | 9,550 | 9,760 | 9,760 | 9,760 | 9,540 | 41,661 |
July 02, 2025 | 9,535 | 9,450 | 9,450 | 9,540 | 9,210 | 30,386 |
July 01, 2025 | 9,600 | 9,535 | 9,535 | 9,865 | 9,535 | 28,683 |
June 30, 2025 | 9,485 | 9,485 | 9,485 | 9,580 | 9,405 | 16,128 |
June 27, 2025 | 9,495 | 9,360 | 9,360 | 9,580 | 9,295 | 21,671 |
June 26, 2025 | 9,650 | 9,485 | 9,485 | 9,690 | 9,235 | 24,966 |
June 25, 2025 | 9,755 | 9,670 | 9,670 | 9,780 | 9,470 | 29,884 |
June 24, 2025 | 9,285 | 9,585 | 9,585 | 9,600 | 9,270 | 57,734 |
June 23, 2025 | 8,880 | 9,000 | 9,000 | 9,010 | 8,670 | 44,378 |
June 20, 2025 | 8,840 | 9,020 | 9,020 | 9,020 | 8,755 | 42,749 |
June 19, 2025 | 8,840 | 8,785 | 8,785 | 8,900 | 8,635 | 35,438 |
June 18, 2025 | 8,465 | 8,750 | 8,750 | 8,805 | 8,465 | 45,102 |
June 17, 2025 | 8,605 | 8,610 | 8,610 | 8,915 | 8,495 | 96,023 |
June 16, 2025 | 8,310 | 8,555 | 8,555 | 8,560 | 8,205 | 28,970 |
June 13, 2025 | 8,490 | 8,245 | 8,245 | 8,490 | 8,170 | 40,915 |