12,310.00
+210(+1.74%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 12,330 | 12,310 | 12,310 | 12,330 | 11,980 | 28,810 |
October 01, 2025 | 12,100 | 12,100 | 12,100 | 12,280 | 12,040 | 14,480 |
September 30, 2025 | 12,350 | 12,040 | 12,040 | 12,440 | 12,040 | 15,366 |
September 29, 2025 | 12,200 | 12,230 | 12,230 | 12,490 | 12,150 | 18,004 |
September 26, 2025 | 12,400 | 12,200 | 12,200 | 12,400 | 11,980 | 25,268 |
September 25, 2025 | 12,550 | 12,380 | 12,380 | 12,550 | 12,120 | 22,331 |
September 24, 2025 | 12,600 | 12,550 | 12,550 | 12,720 | 12,370 | 12,529 |
September 23, 2025 | 12,700 | 12,600 | 12,600 | 12,800 | 12,350 | 27,358 |
September 22, 2025 | 12,700 | 12,700 | 12,700 | 12,820 | 12,570 | 18,893 |
September 19, 2025 | 12,760 | 12,550 | 12,550 | 12,760 | 12,450 | 15,166 |
September 18, 2025 | 12,750 | 12,640 | 12,640 | 12,900 | 12,600 | 32,318 |
September 17, 2025 | 12,500 | 12,530 | 12,530 | 12,650 | 12,490 | 10,637 |
September 16, 2025 | 12,510 | 12,480 | 12,480 | 12,620 | 12,400 | 25,584 |
September 15, 2025 | 12,670 | 12,630 | 12,630 | 12,670 | 12,450 | 16,703 |
September 12, 2025 | 12,730 | 12,600 | 12,600 | 12,900 | 12,600 | 26,192 |
September 11, 2025 | 12,770 | 12,730 | 12,730 | 12,900 | 12,600 | 12,045 |
September 10, 2025 | 12,700 | 12,770 | 12,770 | 12,800 | 12,560 | 15,382 |
September 09, 2025 | 12,530 | 12,640 | 12,640 | 12,890 | 12,410 | 18,068 |
September 08, 2025 | 12,260 | 12,530 | 12,530 | 12,530 | 12,260 | 10,408 |
September 05, 2025 | 12,300 | 12,260 | 12,260 | 12,370 | 12,130 | 12,314 |
September 04, 2025 | 12,160 | 12,250 | 12,250 | 12,350 | 12,160 | 5,271 |
September 03, 2025 | 12,570 | 12,160 | 12,160 | 12,570 | 12,040 | 22,256 |
September 02, 2025 | 12,220 | 12,460 | 12,460 | 12,460 | 12,110 | 9,344 |
September 01, 2025 | 12,400 | 12,220 | 12,220 | 12,400 | 12,180 | 17,486 |
August 29, 2025 | 12,690 | 12,450 | 12,450 | 12,720 | 12,350 | 27,995 |
August 28, 2025 | 12,690 | 12,620 | 12,620 | 12,690 | 12,400 | 6,087 |
August 27, 2025 | 12,790 | 12,570 | 12,570 | 12,870 | 12,400 | 25,151 |
August 26, 2025 | 12,910 | 12,790 | 12,790 | 12,920 | 12,700 | 5,216 |
August 25, 2025 | 12,830 | 12,820 | 12,820 | 13,100 | 12,700 | 14,931 |
August 22, 2025 | 13,100 | 12,740 | 12,740 | 13,190 | 12,740 | 13,455 |
August 21, 2025 | 12,830 | 12,960 | 12,960 | 13,100 | 12,820 | 12,250 |
August 20, 2025 | 12,670 | 12,830 | 12,830 | 12,970 | 12,600 | 17,070 |
August 19, 2025 | 12,920 | 12,980 | 12,980 | 12,990 | 12,700 | 10,599 |
August 18, 2025 | 13,130 | 13,000 | 13,000 | 13,180 | 12,900 | 8,125 |
August 14, 2025 | 13,090 | 13,130 | 13,130 | 13,180 | 13,020 | 10,663 |
August 13, 2025 | 13,200 | 13,090 | 13,090 | 13,240 | 12,750 | 25,310 |
August 12, 2025 | 13,430 | 12,920 | 12,920 | 13,540 | 12,900 | 52,642 |
August 11, 2025 | 13,560 | 13,430 | 13,430 | 13,560 | 13,210 | 22,769 |
August 08, 2025 | 13,890 | 13,560 | 13,560 | 13,890 | 13,400 | 17,697 |
August 07, 2025 | 13,880 | 13,640 | 13,640 | 13,880 | 13,450 | 23,680 |
August 06, 2025 | 13,290 | 13,580 | 13,580 | 13,730 | 13,230 | 31,923 |
August 05, 2025 | 13,160 | 13,290 | 13,290 | 13,400 | 13,100 | 16,634 |
August 04, 2025 | 13,100 | 13,130 | 13,130 | 13,590 | 12,850 | 50,191 |
August 01, 2025 | 13,800 | 13,230 | 13,230 | 13,800 | 13,200 | 36,407 |
July 31, 2025 | 13,620 | 13,770 | 13,770 | 14,000 | 13,560 | 22,120 |
July 30, 2025 | 13,500 | 13,600 | 13,600 | 13,880 | 13,320 | 25,499 |
July 29, 2025 | 13,130 | 13,480 | 13,480 | 13,610 | 13,090 | 23,638 |
July 28, 2025 | 13,440 | 13,130 | 13,130 | 13,580 | 13,110 | 25,833 |
July 25, 2025 | 13,710 | 13,440 | 13,440 | 13,790 | 13,390 | 24,291 |
July 24, 2025 | 14,240 | 13,710 | 13,710 | 14,240 | 13,670 | 41,450 |
July 23, 2025 | 14,110 | 14,110 | 14,110 | 14,200 | 13,950 | 34,671 |
July 22, 2025 | 14,140 | 14,070 | 14,070 | 14,230 | 13,810 | 51,399 |
July 21, 2025 | 14,050 | 14,100 | 14,100 | 14,200 | 14,000 | 29,281 |
July 18, 2025 | 14,500 | 14,200 | 14,200 | 14,560 | 13,920 | 73,384 |
July 17, 2025 | 14,660 | 14,610 | 14,610 | 14,780 | 14,370 | 95,890 |
July 16, 2025 | 14,300 | 14,630 | 14,630 | 14,730 | 14,300 | 125,347 |
July 15, 2025 | 14,320 | 14,230 | 14,230 | 14,400 | 14,110 | 47,489 |
July 14, 2025 | 14,790 | 14,360 | 14,360 | 14,870 | 14,180 | 153,325 |
July 11, 2025 | 14,050 | 14,290 | 14,290 | 14,290 | 13,910 | 42,838 |
July 10, 2025 | 14,400 | 14,050 | 14,050 | 14,770 | 14,020 | 130,391 |