11,810.00
+55(+0.47%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 11,820 | 11,755 | 11,755 | 11,830 | 11,710 | 23,199 |
September 04, 2025 | 11,785 | 11,810 | 11,810 | 11,845 | 11,780 | 29,187 |
September 03, 2025 | 11,865 | 11,780 | 11,780 | 11,865 | 11,750 | 29,704 |
September 02, 2025 | 11,825 | 11,800 | 11,800 | 11,835 | 11,755 | 52,230 |
September 01, 2025 | 11,730 | 11,765 | 11,765 | 11,835 | 11,700 | 27,148 |
August 29, 2025 | 11,645 | 11,730 | 11,730 | 11,740 | 11,620 | 25,258 |
August 28, 2025 | 11,690 | 11,645 | 11,645 | 11,690 | 11,610 | 28,523 |
August 27, 2025 | 11,730 | 11,690 | 11,690 | 11,730 | 11,680 | 30,747 |
August 26, 2025 | 11,575 | 11,645 | 11,645 | 11,645 | 11,575 | 27,506 |
August 25, 2025 | 12,100 | 11,630 | 11,630 | 12,100 | 11,590 | 27,318 |
August 22, 2025 | 11,650 | 11,665 | 11,665 | 11,705 | 11,650 | 16,875 |
August 21, 2025 | 11,615 | 11,650 | 11,650 | 11,650 | 11,550 | 19,302 |
August 20, 2025 | 11,545 | 11,625 | 11,625 | 11,635 | 11,530 | 54,430 |
August 19, 2025 | 11,530 | 11,545 | 11,545 | 11,595 | 11,520 | 19,066 |
August 18, 2025 | 11,620 | 11,520 | 11,520 | 11,620 | 11,500 | 77,781 |
August 14, 2025 | 11,660 | 11,640 | 11,640 | 11,660 | 11,630 | 24,577 |
August 13, 2025 | 11,640 | 11,615 | 11,615 | 11,640 | 11,520 | 41,056 |
August 12, 2025 | 11,670 | 11,640 | 11,640 | 11,680 | 11,500 | 54,264 |
August 11, 2025 | 11,745 | 11,720 | 11,720 | 11,770 | 11,705 | 43,045 |
August 08, 2025 | 11,535 | 11,735 | 11,735 | 11,735 | 11,535 | 38,502 |
August 07, 2025 | 11,570 | 11,605 | 11,605 | 11,660 | 11,570 | 68,699 |
August 06, 2025 | 11,485 | 11,650 | 11,650 | 11,675 | 11,485 | 68,171 |
August 05, 2025 | 11,550 | 11,730 | 11,730 | 11,780 | 11,525 | 93,924 |
August 04, 2025 | 11,580 | 11,605 | 11,605 | 11,635 | 11,530 | 98,808 |
August 01, 2025 | 11,735 | 11,690 | 11,690 | 11,805 | 11,630 | 75,824 |
July 31, 2025 | 11,700 | 11,705 | 11,705 | 11,790 | 11,455 | 149,068 |
July 30, 2025 | 12,155 | 12,065 | 12,065 | 12,190 | 12,045 | 39,314 |
July 29, 2025 | 12,170 | 12,155 | 12,155 | 12,200 | 12,130 | 60,226 |
July 28, 2025 | 12,230 | 12,170 | 12,170 | 12,275 | 12,000 | 30,884 |
July 25, 2025 | 12,295 | 12,235 | 12,235 | 12,295 | 12,185 | 36,836 |
July 24, 2025 | 12,170 | 12,295 | 12,295 | 12,295 | 12,170 | 30,270 |
July 23, 2025 | 12,185 | 12,215 | 12,215 | 12,215 | 12,165 | 27,045 |
July 22, 2025 | 12,215 | 12,185 | 12,185 | 12,215 | 12,170 | 35,263 |
July 21, 2025 | 12,100 | 12,170 | 12,170 | 12,180 | 12,100 | 41,277 |
July 18, 2025 | 12,105 | 12,100 | 12,100 | 12,175 | 12,045 | 30,407 |
July 17, 2025 | 12,100 | 12,060 | 12,060 | 12,100 | 12,035 | 61,126 |
July 16, 2025 | 11,930 | 12,045 | 12,045 | 12,095 | 11,880 | 83,052 |
July 15, 2025 | 11,985 | 11,930 | 11,930 | 11,985 | 11,820 | 78,929 |
July 14, 2025 | 12,025 | 12,015 | 12,015 | 12,080 | 11,985 | 76,154 |
July 11, 2025 | 12,295 | 12,175 | 12,175 | 12,295 | 11,935 | 98,303 |
July 10, 2025 | 12,370 | 12,230 | 12,230 | 12,370 | 12,160 | 181,911 |
July 09, 2025 | 12,405 | 12,395 | 12,395 | 12,850 | 12,395 | 368,877 |
July 08, 2025 | 12,335 | 12,250 | 12,250 | 12,420 | 12,215 | 43,107 |
July 07, 2025 | 12,440 | 12,340 | 12,340 | 12,530 | 12,295 | 60,252 |
July 04, 2025 | 12,370 | 12,390 | 12,390 | 12,440 | 12,370 | 49,928 |
July 03, 2025 | 12,250 | 12,370 | 12,370 | 12,465 | 12,250 | 67,150 |
July 02, 2025 | 12,070 | 12,350 | 12,350 | 12,455 | 12,070 | 63,867 |
July 01, 2025 | 12,035 | 12,305 | 12,305 | 12,305 | 12,015 | 89,366 |
June 30, 2025 | 12,225 | 12,255 | 12,255 | 12,345 | 12,182 | 44,262 |
June 27, 2025 | 12,095 | 12,270 | 12,270 | 12,270 | 12,035 | 94,228 |
June 26, 2025 | 11,875 | 11,940 | 11,940 | 11,965 | 11,865 | 53,156 |
June 25, 2025 | 12,050 | 12,000 | 12,000 | 12,050 | 11,955 | 34,787 |
June 24, 2025 | 12,205 | 12,095 | 12,095 | 12,225 | 12,075 | 43,766 |
June 23, 2025 | 12,060 | 12,065 | 12,065 | 12,085 | 12,000 | 32,727 |
June 20, 2025 | 12,040 | 11,980 | 11,980 | 12,045 | 11,970 | 27,928 |
June 19, 2025 | 11,965 | 12,040 | 12,040 | 12,095 | 11,910 | 50,488 |
June 18, 2025 | 11,990 | 11,965 | 11,965 | 11,992 | 11,910 | 29,499 |
June 17, 2025 | 11,750 | 11,830 | 11,830 | 11,970 | 11,740 | 78,413 |
June 16, 2025 | 11,925 | 11,975 | 11,975 | 12,130 | 11,875 | 83,299 |
June 13, 2025 | 11,850 | 12,160 | 12,160 | 12,300 | 11,850 | 55,024 |