12,650.00
-40(-0.32%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 12,230 | 12,690 | 12,690 | 12,780 | 12,230 | 46,544 |
September 04, 2025 | 12,150 | 12,250 | 12,250 | 12,350 | 12,110 | 15,086 |
September 03, 2025 | 12,200 | 12,150 | 12,150 | 12,280 | 11,900 | 49,902 |
September 02, 2025 | 12,280 | 12,320 | 12,320 | 12,400 | 12,200 | 17,464 |
September 01, 2025 | 12,340 | 12,280 | 12,280 | 12,570 | 12,190 | 17,737 |
August 29, 2025 | 12,450 | 12,490 | 12,490 | 12,550 | 12,410 | 13,221 |
August 28, 2025 | 12,500 | 12,450 | 12,450 | 12,520 | 12,320 | 17,278 |
August 27, 2025 | 12,390 | 12,380 | 12,380 | 12,490 | 12,220 | 27,218 |
August 26, 2025 | 12,440 | 12,480 | 12,480 | 12,620 | 12,240 | 38,674 |
August 25, 2025 | 12,790 | 12,560 | 12,560 | 12,790 | 12,550 | 34,005 |
August 22, 2025 | 12,480 | 12,690 | 12,690 | 12,730 | 12,480 | 46,799 |
August 21, 2025 | 12,660 | 12,510 | 12,510 | 12,690 | 12,430 | 38,167 |
August 20, 2025 | 12,620 | 12,550 | 12,550 | 12,650 | 12,370 | 54,324 |
August 19, 2025 | 12,700 | 12,660 | 12,660 | 12,800 | 12,550 | 38,735 |
August 18, 2025 | 12,840 | 12,660 | 12,660 | 12,890 | 12,530 | 90,474 |
August 14, 2025 | 13,400 | 13,100 | 13,100 | 13,400 | 12,770 | 138,512 |
August 13, 2025 | 13,620 | 13,700 | 13,700 | 13,720 | 13,540 | 52,963 |
August 12, 2025 | 13,610 | 13,520 | 13,520 | 13,660 | 13,480 | 76,565 |
August 11, 2025 | 13,750 | 13,670 | 13,670 | 13,810 | 13,520 | 99,987 |
August 08, 2025 | 13,500 | 13,570 | 13,570 | 13,600 | 13,360 | 78,624 |
August 07, 2025 | 13,400 | 13,380 | 13,380 | 13,550 | 13,230 | 110,660 |
August 06, 2025 | 13,360 | 13,290 | 13,290 | 13,360 | 13,150 | 30,658 |
August 05, 2025 | 13,360 | 13,360 | 13,360 | 13,550 | 13,260 | 38,570 |
August 04, 2025 | 13,050 | 13,350 | 13,350 | 13,460 | 13,050 | 36,288 |
August 01, 2025 | 13,290 | 13,220 | 13,220 | 13,380 | 12,750 | 98,632 |
July 31, 2025 | 13,500 | 13,390 | 13,390 | 13,580 | 13,310 | 36,841 |
July 30, 2025 | 13,470 | 13,410 | 13,410 | 13,600 | 13,410 | 26,616 |
July 29, 2025 | 13,500 | 13,580 | 13,580 | 13,620 | 13,050 | 61,250 |
July 28, 2025 | 13,680 | 13,450 | 13,450 | 13,710 | 13,270 | 78,313 |
July 25, 2025 | 13,900 | 13,680 | 13,680 | 14,180 | 13,580 | 99,916 |
July 24, 2025 | 13,100 | 13,820 | 13,820 | 13,990 | 13,040 | 450,350 |
July 23, 2025 | 12,770 | 13,040 | 13,040 | 13,060 | 12,650 | 65,693 |
July 22, 2025 | 12,810 | 12,770 | 12,770 | 12,860 | 12,680 | 12,923 |
July 21, 2025 | 12,710 | 12,810 | 12,810 | 12,900 | 12,710 | 10,356 |
July 18, 2025 | 12,930 | 12,770 | 12,770 | 12,930 | 12,710 | 18,976 |
July 17, 2025 | 13,040 | 12,900 | 12,900 | 13,040 | 12,750 | 18,900 |
July 16, 2025 | 13,150 | 12,920 | 12,920 | 13,150 | 12,860 | 15,526 |
July 15, 2025 | 13,100 | 13,080 | 13,080 | 13,190 | 12,960 | 23,271 |
July 14, 2025 | 12,890 | 13,100 | 13,100 | 13,190 | 12,840 | 50,405 |
July 11, 2025 | 12,990 | 12,960 | 12,960 | 12,990 | 12,800 | 32,862 |
July 10, 2025 | 12,840 | 12,920 | 12,920 | 12,990 | 12,830 | 16,554 |
July 09, 2025 | 12,500 | 12,900 | 12,900 | 12,970 | 12,500 | 24,941 |
July 08, 2025 | 12,410 | 12,580 | 12,580 | 12,580 | 12,410 | 17,454 |
July 07, 2025 | 12,510 | 12,530 | 12,530 | 12,540 | 12,400 | 16,197 |
July 04, 2025 | 13,050 | 12,510 | 12,510 | 13,070 | 12,470 | 59,008 |
July 03, 2025 | 12,990 | 13,050 | 13,050 | 13,060 | 12,930 | 21,684 |
July 02, 2025 | 13,100 | 13,050 | 13,050 | 13,110 | 12,810 | 24,538 |
July 01, 2025 | 12,970 | 13,000 | 13,000 | 13,080 | 12,860 | 34,435 |
June 30, 2025 | 12,860 | 12,960 | 12,960 | 12,960 | 12,820 | 18,687 |
June 27, 2025 | 13,020 | 12,810 | 12,810 | 13,020 | 12,750 | 21,328 |
June 26, 2025 | 13,240 | 13,020 | 13,020 | 13,240 | 12,730 | 52,483 |
June 25, 2025 | 13,170 | 13,200 | 13,200 | 13,300 | 13,080 | 28,396 |
June 24, 2025 | 12,890 | 13,160 | 13,160 | 13,490 | 12,870 | 103,909 |
June 23, 2025 | 12,900 | 12,770 | 12,770 | 13,000 | 12,660 | 52,704 |
June 20, 2025 | 13,090 | 13,000 | 13,000 | 13,100 | 12,900 | 20,919 |
June 19, 2025 | 13,070 | 13,090 | 13,090 | 13,090 | 12,800 | 25,028 |
June 18, 2025 | 13,090 | 12,980 | 12,980 | 13,090 | 12,800 | 47,834 |
June 17, 2025 | 12,940 | 13,090 | 13,090 | 13,280 | 12,850 | 61,614 |
June 16, 2025 | 12,660 | 12,940 | 12,940 | 12,980 | 12,560 | 20,845 |
June 13, 2025 | 13,140 | 12,660 | 12,660 | 13,140 | 12,560 | 54,206 |