13,100.00
-20(-0.15%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 13,010 | 13,120 | 13,120 | 13,210 | 12,720 | 165,474 |
September 04, 2025 | 12,810 | 13,010 | 13,010 | 13,100 | 12,810 | 147,502 |
September 03, 2025 | 12,770 | 12,800 | 12,800 | 13,240 | 12,570 | 264,688 |
September 02, 2025 | 13,410 | 12,840 | 12,840 | 13,740 | 12,750 | 321,582 |
September 01, 2025 | 13,900 | 13,570 | 13,570 | 13,900 | 13,320 | 141,739 |
August 29, 2025 | 13,500 | 13,760 | 13,760 | 13,870 | 13,410 | 311,817 |
August 28, 2025 | 13,720 | 13,530 | 13,530 | 13,900 | 13,460 | 106,434 |
August 27, 2025 | 13,920 | 13,720 | 13,720 | 13,920 | 13,490 | 242,886 |
August 26, 2025 | 13,920 | 13,920 | 13,920 | 14,080 | 13,700 | 170,883 |
August 25, 2025 | 13,810 | 13,980 | 13,980 | 14,280 | 13,790 | 258,685 |
August 22, 2025 | 13,990 | 13,780 | 13,780 | 14,000 | 13,530 | 188,972 |
August 21, 2025 | 13,910 | 13,990 | 13,990 | 14,190 | 13,610 | 297,204 |
August 20, 2025 | 13,360 | 13,960 | 13,960 | 14,160 | 13,220 | 482,717 |
August 19, 2025 | 13,830 | 13,610 | 13,610 | 14,040 | 13,450 | 319,930 |
August 18, 2025 | 14,220 | 14,030 | 14,030 | 14,420 | 13,860 | 592,479 |
August 14, 2025 | 14,410 | 14,300 | 14,300 | 15,270 | 14,000 | 942,445 |
August 13, 2025 | 14,550 | 14,480 | 14,480 | 15,360 | 14,080 | 1.28M |
August 12, 2025 | 13,390 | 14,540 | 14,540 | 15,490 | 13,090 | 4.93M |
August 11, 2025 | 11,090 | 12,600 | 12,600 | 12,600 | 10,570 | 653,383 |
August 08, 2025 | 11,060 | 11,140 | 11,140 | 11,190 | 10,930 | 82,534 |
August 07, 2025 | 10,670 | 11,150 | 11,150 | 11,260 | 10,670 | 107,814 |
August 06, 2025 | 10,630 | 10,770 | 10,770 | 11,070 | 10,620 | 95,244 |
August 05, 2025 | 10,890 | 10,800 | 10,800 | 11,020 | 10,630 | 120,461 |
August 04, 2025 | 10,650 | 10,870 | 10,870 | 11,250 | 10,550 | 256,206 |
August 01, 2025 | 11,470 | 10,650 | 10,650 | 11,490 | 10,400 | 244,602 |
July 31, 2025 | 10,880 | 11,550 | 11,550 | 11,590 | 10,850 | 353,829 |
July 30, 2025 | 10,480 | 10,900 | 10,900 | 10,940 | 10,320 | 252,805 |
July 29, 2025 | 10,060 | 10,400 | 10,400 | 10,490 | 9,970 | 166,734 |
July 28, 2025 | 10,230 | 10,030 | 10,030 | 10,290 | 9,910 | 166,605 |
July 25, 2025 | 10,400 | 10,260 | 10,260 | 10,550 | 10,180 | 135,675 |
July 24, 2025 | 10,370 | 10,490 | 10,490 | 10,490 | 10,160 | 222,237 |
July 23, 2025 | 10,520 | 10,160 | 10,160 | 10,600 | 10,010 | 275,303 |
July 22, 2025 | 10,150 | 10,530 | 10,530 | 10,580 | 10,150 | 254,146 |
July 21, 2025 | 10,140 | 10,160 | 10,160 | 10,650 | 10,140 | 250,231 |
July 18, 2025 | 10,200 | 10,220 | 10,220 | 10,390 | 10,010 | 171,081 |
July 17, 2025 | 10,250 | 10,200 | 10,200 | 10,490 | 10,070 | 324,913 |
July 16, 2025 | 9,500 | 10,440 | 10,440 | 10,530 | 9,420 | 1.32M |
July 15, 2025 | 9,200 | 9,160 | 9,160 | 9,250 | 9,070 | 71,398 |
July 14, 2025 | 9,220 | 9,270 | 9,270 | 9,320 | 9,140 | 45,273 |
July 11, 2025 | 9,300 | 9,270 | 9,270 | 9,370 | 9,220 | 48,081 |
July 10, 2025 | 9,140 | 9,300 | 9,300 | 9,300 | 9,120 | 56,263 |
July 09, 2025 | 9,200 | 9,170 | 9,170 | 9,250 | 9,160 | 42,281 |
July 08, 2025 | 9,200 | 9,200 | 9,200 | 9,250 | 9,160 | 29,274 |
July 07, 2025 | 8,990 | 9,200 | 9,200 | 9,250 | 8,960 | 97,038 |
July 04, 2025 | 9,140 | 8,990 | 8,990 | 9,200 | 8,990 | 88,555 |
July 03, 2025 | 9,120 | 9,140 | 9,140 | 9,200 | 9,040 | 56,008 |
July 02, 2025 | 9,250 | 9,110 | 9,110 | 9,250 | 9,040 | 61,204 |
July 01, 2025 | 9,200 | 9,180 | 9,180 | 9,250 | 9,100 | 64,295 |
June 30, 2025 | 8,950 | 9,210 | 9,210 | 9,240 | 8,950 | 57,232 |
June 27, 2025 | 9,000 | 8,950 | 8,950 | 9,050 | 8,870 | 55,908 |
June 26, 2025 | 9,150 | 8,950 | 8,950 | 9,300 | 8,860 | 97,661 |
June 25, 2025 | 9,120 | 9,150 | 9,150 | 9,330 | 9,000 | 165,179 |
June 24, 2025 | 8,700 | 9,040 | 9,040 | 9,080 | 8,700 | 123,872 |
June 23, 2025 | 8,840 | 8,700 | 8,700 | 8,840 | 8,570 | 112,013 |
June 20, 2025 | 8,880 | 8,850 | 8,850 | 8,910 | 8,750 | 126,346 |
June 19, 2025 | 8,940 | 8,880 | 8,880 | 9,280 | 8,790 | 225,248 |
June 18, 2025 | 8,500 | 8,890 | 8,890 | 8,940 | 8,500 | 114,917 |
June 17, 2025 | 8,560 | 8,500 | 8,500 | 8,690 | 8,470 | 119,367 |
June 16, 2025 | 8,620 | 8,550 | 8,550 | 8,670 | 8,500 | 65,030 |
June 13, 2025 | 8,880 | 8,640 | 8,640 | 8,880 | 8,560 | 58,943 |