10,780.00
-100(-0.92%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10,840 | 10,880 | 10,880 | 10,930 | 10,780 | 78,894 |
September 04, 2025 | 10,700 | 10,830 | 10,830 | 10,960 | 10,690 | 183,789 |
September 03, 2025 | 10,450 | 10,590 | 10,590 | 10,670 | 10,450 | 91,726 |
September 02, 2025 | 10,430 | 10,530 | 10,530 | 10,530 | 10,380 | 93,041 |
September 01, 2025 | 10,530 | 10,440 | 10,440 | 10,530 | 10,280 | 191,908 |
August 29, 2025 | 10,680 | 10,550 | 10,550 | 10,680 | 10,370 | 201,854 |
August 28, 2025 | 10,560 | 10,560 | 10,560 | 10,710 | 10,500 | 183,461 |
August 27, 2025 | 10,780 | 10,560 | 10,560 | 10,850 | 10,530 | 207,948 |
August 26, 2025 | 10,810 | 10,770 | 10,770 | 11,140 | 10,730 | 159,925 |
August 25, 2025 | 11,000 | 10,980 | 10,980 | 11,200 | 10,970 | 144,937 |
August 22, 2025 | 10,920 | 10,970 | 10,970 | 11,330 | 10,790 | 252,095 |
August 21, 2025 | 10,720 | 10,970 | 10,970 | 11,270 | 10,720 | 231,497 |
August 20, 2025 | 10,710 | 10,870 | 10,870 | 10,940 | 10,670 | 240,320 |
August 19, 2025 | 11,270 | 11,050 | 11,050 | 11,390 | 11,000 | 154,011 |
August 18, 2025 | 11,550 | 11,330 | 11,330 | 11,560 | 11,230 | 80,413 |
August 14, 2025 | 11,650 | 11,540 | 11,540 | 11,780 | 11,510 | 116,415 |
August 13, 2025 | 12,050 | 11,650 | 11,650 | 12,150 | 11,630 | 275,494 |
August 12, 2025 | 11,810 | 11,550 | 11,550 | 11,900 | 11,550 | 145,542 |
August 11, 2025 | 11,890 | 11,820 | 11,820 | 12,060 | 11,820 | 134,264 |
August 08, 2025 | 12,060 | 11,930 | 11,930 | 12,150 | 11,890 | 133,673 |
August 07, 2025 | 12,190 | 12,030 | 12,030 | 12,200 | 12,020 | 106,046 |
August 06, 2025 | 12,050 | 12,160 | 12,160 | 12,440 | 12,040 | 409,272 |
August 05, 2025 | 11,670 | 12,090 | 12,090 | 12,240 | 11,670 | 396,737 |
August 04, 2025 | 11,400 | 11,610 | 11,610 | 11,670 | 11,380 | 124,453 |
August 01, 2025 | 11,870 | 11,270 | 11,270 | 11,890 | 11,270 | 363,961 |
July 31, 2025 | 12,090 | 11,960 | 11,960 | 12,260 | 11,940 | 202,724 |
July 30, 2025 | 12,030 | 12,000 | 12,000 | 12,170 | 11,920 | 274,530 |
July 29, 2025 | 12,140 | 12,010 | 12,010 | 12,190 | 11,950 | 247,384 |
July 28, 2025 | 12,000 | 12,140 | 12,140 | 12,930 | 11,920 | 749,786 |
July 25, 2025 | 11,900 | 11,900 | 11,900 | 12,350 | 11,660 | 428,500 |
July 24, 2025 | 12,140 | 12,000 | 12,000 | 13,030 | 11,610 | 1.74M |
July 23, 2025 | 12,290 | 12,080 | 12,080 | 12,350 | 11,810 | 371,496 |
July 22, 2025 | 12,800 | 12,180 | 12,180 | 12,800 | 12,170 | 602,181 |
July 21, 2025 | 12,960 | 12,800 | 12,800 | 13,000 | 12,710 | 453,814 |
July 18, 2025 | 12,950 | 12,920 | 12,920 | 13,240 | 12,860 | 696,321 |
July 17, 2025 | 13,290 | 12,800 | 12,800 | 13,620 | 12,770 | 1.86M |
July 16, 2025 | 13,080 | 12,920 | 12,920 | 13,110 | 12,720 | 759,107 |
July 15, 2025 | 12,730 | 12,740 | 12,740 | 13,950 | 12,410 | 5.2M |
July 14, 2025 | 12,800 | 12,820 | 12,820 | 12,910 | 12,340 | 1.05M |
July 11, 2025 | 12,590 | 13,020 | 13,020 | 13,160 | 12,480 | 1.57M |
July 10, 2025 | 12,480 | 12,690 | 12,690 | 12,690 | 12,210 | 803,387 |
July 09, 2025 | 12,700 | 12,460 | 12,460 | 12,730 | 12,400 | 907,553 |
July 08, 2025 | 12,290 | 12,800 | 12,800 | 13,850 | 12,290 | 13.32M |
July 07, 2025 | 11,630 | 11,450 | 11,450 | 11,840 | 11,300 | 574,931 |
July 04, 2025 | 12,500 | 11,870 | 11,870 | 12,500 | 11,710 | 1.25M |
July 03, 2025 | 11,900 | 12,060 | 12,060 | 12,270 | 11,560 | 1.89M |
July 02, 2025 | 12,700 | 12,280 | 12,280 | 13,370 | 11,930 | 10.39M |
July 01, 2025 | 10,430 | 10,530 | 10,530 | 10,590 | 10,340 | 390,693 |
June 30, 2025 | 10,770 | 10,440 | 10,440 | 10,970 | 10,420 | 688,792 |
June 27, 2025 | 11,190 | 10,610 | 10,610 | 11,260 | 10,540 | 1.3M |
June 26, 2025 | 10,380 | 11,420 | 11,420 | 12,420 | 10,340 | 17.78M |
June 25, 2025 | 10,440 | 10,120 | 10,120 | 10,450 | 10,100 | 196,371 |
June 24, 2025 | 10,240 | 10,300 | 10,300 | 10,700 | 10,160 | 549,470 |
June 23, 2025 | 10,130 | 10,080 | 10,080 | 10,150 | 9,930 | 303,743 |
June 20, 2025 | 10,810 | 10,480 | 10,480 | 10,960 | 10,410 | 871,381 |
June 19, 2025 | 10,150 | 9,980 | 9,980 | 10,180 | 9,920 | 241,158 |
June 18, 2025 | 10,000 | 10,020 | 10,020 | 10,140 | 9,930 | 179,972 |
June 17, 2025 | 10,100 | 10,000 | 10,000 | 10,290 | 9,890 | 296,786 |
June 16, 2025 | 10,060 | 10,090 | 10,090 | 10,120 | 9,930 | 199,535 |
June 13, 2025 | 10,770 | 10,100 | 10,100 | 10,830 | 10,040 | 473,961 |