9,730.00
+65(+0.67%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 9,855 | 9,665 | 9,665 | 9,855 | 9,655 | 937 |
September 04, 2025 | 9,750 | 9,720 | 9,720 | 9,790 | 9,705 | 370 |
September 03, 2025 | 9,815 | 9,745 | 9,745 | 9,830 | 9,730 | 161 |
September 02, 2025 | 9,760 | 9,735 | 9,735 | 9,760 | 9,655 | 431 |
September 01, 2025 | 9,710 | 9,655 | 9,655 | 9,742 | 9,615 | 1,755 |
August 29, 2025 | 9,800 | 9,640 | 9,640 | 9,800 | 9,595 | 13,055 |
August 28, 2025 | 9,790 | 9,730 | 9,730 | 9,805 | 9,730 | 1,144 |
August 27, 2025 | 9,900 | 9,730 | 9,730 | 9,905 | 9,730 | 242 |
August 26, 2025 | 9,920 | 9,805 | 9,805 | 9,920 | 9,800 | 348 |
August 25, 2025 | 9,920 | 9,940 | 9,940 | 9,940 | 9,825 | 525 |
August 22, 2025 | 9,685 | 9,765 | 9,765 | 9,765 | 9,615 | 1,117 |
August 21, 2025 | 9,570 | 9,580 | 9,580 | 9,615 | 9,560 | 488 |
August 20, 2025 | 9,490 | 9,515 | 9,515 | 9,515 | 9,370 | 3,172 |
August 19, 2025 | 9,855 | 9,605 | 9,605 | 9,855 | 9,590 | 1,765 |
August 18, 2025 | 10,010 | 9,850 | 9,850 | 10,010 | 9,820 | 12,634 |
August 14, 2025 | 9,880 | 9,945 | 9,945 | 9,980 | 9,880 | 525 |
August 13, 2025 | 9,765 | 9,850 | 9,850 | 9,860 | 9,635 | 5,337 |
August 12, 2025 | 9,860 | 9,760 | 9,760 | 9,900 | 9,730 | 705 |
August 11, 2025 | 9,795 | 9,865 | 9,865 | 9,865 | 9,795 | 1,086 |
August 08, 2025 | 9,955 | 9,790 | 9,790 | 9,955 | 9,790 | 2,297 |
August 07, 2025 | 10,185 | 10,085 | 10,085 | 10,185 | 10,080 | 12,418 |
August 06, 2025 | 10,065 | 10,080 | 10,080 | 10,095 | 10,035 | 24,741 |
August 05, 2025 | 10,005 | 10,155 | 10,155 | 10,155 | 10,000 | 1,160 |
August 04, 2025 | 9,750 | 9,895 | 9,895 | 9,895 | 9,690 | 3,055 |
August 01, 2025 | 10,175 | 9,795 | 9,795 | 10,215 | 9,725 | 32,829 |
July 31, 2025 | 10,260 | 10,195 | 10,195 | 10,380 | 10,155 | 17,410 |
July 30, 2025 | 10,260 | 10,205 | 10,205 | 10,260 | 10,090 | 14,683 |
July 29, 2025 | 10,025 | 10,235 | 10,235 | 10,285 | 9,945 | 2,125 |
July 28, 2025 | 10,050 | 10,065 | 10,065 | 10,175 | 10,005 | 6,375 |
July 25, 2025 | 9,955 | 9,985 | 9,985 | 10,025 | 9,920 | 2,760 |
July 24, 2025 | 9,870 | 9,955 | 9,955 | 10,020 | 9,870 | 14,673 |
July 23, 2025 | 9,780 | 9,775 | 9,775 | 9,830 | 9,725 | 11,835 |
July 22, 2025 | 9,855 | 9,690 | 9,690 | 9,870 | 9,650 | 11,765 |
July 21, 2025 | 9,785 | 9,895 | 9,895 | 9,895 | 9,705 | 6,055 |
July 18, 2025 | 9,755 | 9,795 | 9,795 | 9,820 | 9,720 | 2,815 |
July 17, 2025 | 9,610 | 9,655 | 9,655 | 9,715 | 9,525 | 14,089 |
July 16, 2025 | 9,585 | 9,510 | 9,510 | 9,585 | 9,455 | 2,082 |
July 15, 2025 | 9,500 | 9,620 | 9,620 | 9,620 | 9,460 | 5,527 |
July 14, 2025 | 9,385 | 9,450 | 9,450 | 9,455 | 9,350 | 396 |
July 11, 2025 | 9,485 | 9,390 | 9,390 | 9,495 | 9,355 | 4,324 |
July 10, 2025 | 9,400 | 9,600 | 9,600 | 9,600 | 9,340 | 1,742 |
July 09, 2025 | 9,270 | 9,340 | 9,340 | 9,375 | 9,270 | 3,273 |
July 08, 2025 | 9,105 | 9,095 | 9,095 | 9,120 | 8,980 | 1,373 |
July 07, 2025 | 8,985 | 9,015 | 9,015 | 9,030 | 8,935 | 1,128 |
July 04, 2025 | 9,240 | 8,990 | 8,990 | 9,240 | 8,955 | 253 |
July 03, 2025 | 9,205 | 9,225 | 9,225 | 9,265 | 9,205 | 219 |
July 02, 2025 | 9,255 | 9,100 | 9,100 | 9,265 | 8,980 | 11,105 |
July 01, 2025 | 9,325 | 9,235 | 9,235 | 9,375 | 9,230 | 23,584 |
June 30, 2025 | 9,210 | 9,200 | 9,200 | 9,295 | 9,175 | 3,435 |
June 27, 2025 | 9,425 | 9,210 | 9,210 | 9,440 | 9,185 | 8,119 |
June 26, 2025 | 9,325 | 9,325 | 9,325 | 9,385 | 9,090 | 1,918 |
June 25, 2025 | 9,535 | 9,300 | 9,300 | 9,535 | 9,260 | 2,613 |
June 24, 2025 | 9,525 | 9,450 | 9,450 | 9,525 | 9,360 | 18,675 |
June 23, 2025 | 9,720 | 9,535 | 9,535 | 9,720 | 9,480 | 8,837 |
June 20, 2025 | 9,495 | 9,560 | 9,560 | 9,615 | 9,450 | 21,684 |
June 19, 2025 | 9,410 | 9,425 | 9,425 | 9,435 | 9,275 | 2,549 |
June 18, 2025 | 9,480 | 9,390 | 9,390 | 9,480 | 9,360 | 11,075 |
June 17, 2025 | 9,440 | 9,395 | 9,395 | 9,465 | 9,290 | 11,910 |
June 16, 2025 | 9,335 | 9,510 | 9,510 | 9,510 | 9,300 | 3,096 |
June 13, 2025 | 9,175 | 9,230 | 9,230 | 9,240 | 9,045 | 1,014 |