4,785.00
-10(-0.21%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 4,795 | 4,785 | 4,785 | 4,795 | 4,770 | 10,434 |
September 05, 2025 | 4,780 | 4,785 | 4,785 | 4,785 | 4,755 | 41,049 |
September 04, 2025 | 4,785 | 4,780 | 4,780 | 4,785 | 4,760 | 1,098 |
September 03, 2025 | 4,765 | 4,780 | 4,780 | 4,780 | 4,755 | 32 |
September 02, 2025 | 4,770 | 4,785 | 4,785 | 4,785 | 4,765 | 1,120 |
September 01, 2025 | 4,775 | 4,775 | 4,775 | 4,780 | 4,765 | 568 |
August 29, 2025 | 4,810 | 4,800 | 4,800 | 4,810 | 4,800 | 82 |
August 28, 2025 | 4,780 | 4,805 | 4,805 | 4,805 | 4,775 | 142 |
August 27, 2025 | 4,770 | 4,755 | 4,755 | 4,770 | 4,750 | 2,551 |
August 26, 2025 | 4,800 | 4,765 | 4,765 | 4,810 | 4,760 | 865 |
August 25, 2025 | 4,800 | 4,810 | 4,810 | 4,820 | 4,800 | 1,889 |
August 22, 2025 | 4,735 | 4,765 | 4,765 | 4,780 | 4,725 | 30,627 |
August 21, 2025 | 4,755 | 4,745 | 4,745 | 4,755 | 4,735 | 276 |
August 20, 2025 | 4,790 | 4,745 | 4,745 | 4,790 | 4,740 | 1,472 |
August 19, 2025 | 4,815 | 4,785 | 4,785 | 4,815 | 4,785 | 1,756 |
August 18, 2025 | 4,825 | 4,835 | 4,835 | 4,835 | 4,820 | 225 |
August 14, 2025 | 4,865 | 4,840 | 4,840 | 4,865 | 4,840 | 167 |
August 13, 2025 | 4,830 | 4,845 | 4,845 | 4,855 | 4,825 | 2,323 |
August 12, 2025 | 4,805 | 4,815 | 4,815 | 4,815 | 4,790 | 1,523 |
August 11, 2025 | 4,825 | 4,820 | 4,820 | 4,825 | 4,805 | 608 |
August 08, 2025 | 4,855 | 4,820 | 4,820 | 4,865 | 4,810 | 610 |
August 07, 2025 | 4,830 | 4,860 | 4,860 | 4,860 | 4,830 | 1,483 |
August 06, 2025 | 4,830 | 4,825 | 4,825 | 4,830 | 4,800 | 150 |
August 05, 2025 | 4,830 | 4,830 | 4,830 | 4,835 | 4,810 | 50 |
August 04, 2025 | 4,820 | 4,840 | 4,840 | 4,850 | 4,795 | 4,833 |
August 01, 2025 | 4,785 | 4,745 | 4,745 | 4,785 | 4,735 | 12,609 |
July 31, 2025 | 4,830 | 4,840 | 4,840 | 4,840 | 4,765 | 14,800 |
July 30, 2025 | 4,835 | 4,865 | 4,865 | 4,885 | 4,835 | 9,634 |
July 29, 2025 | 4,825 | 4,825 | 4,825 | 4,825 | 4,800 | 3,377 |
July 28, 2025 | 4,895 | 4,885 | 4,885 | 4,895 | 4,870 | 6,795 |
July 25, 2025 | 4,925 | 4,905 | 4,905 | 4,950 | 4,900 | 1,977 |
July 24, 2025 | 4,915 | 4,985 | 4,985 | 4,995 | 4,915 | 12,435 |
July 23, 2025 | 4,855 | 4,890 | 4,890 | 4,910 | 4,855 | 4,449 |
July 22, 2025 | 4,890 | 4,830 | 4,830 | 4,890 | 4,825 | 1,230 |
July 21, 2025 | 4,820 | 4,810 | 4,810 | 4,835 | 4,790 | 3,352 |
July 18, 2025 | 4,825 | 4,780 | 4,780 | 4,830 | 4,780 | 8,619 |
July 17, 2025 | 4,840 | 4,785 | 4,785 | 4,840 | 4,785 | 4,411 |
July 16, 2025 | 4,875 | 4,835 | 4,835 | 4,875 | 4,835 | 3,977 |
July 15, 2025 | 4,890 | 4,880 | 4,880 | 4,895 | 4,865 | 3,233 |
July 14, 2025 | 4,910 | 4,895 | 4,895 | 4,930 | 4,895 | 18,827 |
July 11, 2025 | 4,945 | 4,910 | 4,910 | 4,945 | 4,910 | 2,589 |
July 10, 2025 | 4,950 | 4,945 | 4,945 | 4,960 | 4,930 | 5,057 |
July 09, 2025 | 4,965 | 4,940 | 4,940 | 4,965 | 4,920 | 8,981 |
July 08, 2025 | 4,970 | 4,975 | 4,975 | 5,015 | 4,965 | 2,418 |
July 07, 2025 | 5,015 | 4,995 | 4,995 | 5,020 | 4,975 | 2,709 |
July 04, 2025 | 5,035 | 5,030 | 5,030 | 5,035 | 4,995 | 2,974 |
July 03, 2025 | 5,070 | 5,040 | 5,040 | 5,070 | 5,040 | 198 |
July 02, 2025 | 5,080 | 5,050 | 5,050 | 5,080 | 5,020 | 3,135 |
July 01, 2025 | 5,110 | 5,080 | 5,080 | 5,135 | 5,080 | 778 |
June 30, 2025 | 5,055 | 5,115 | 5,115 | 5,140 | 5,045 | 4,059 |
June 27, 2025 | 5,070 | 5,060 | 5,060 | 5,090 | 5,060 | 3,677 |
June 26, 2025 | 5,060 | 5,055 | 5,055 | 5,085 | 5,050 | 6,426 |
June 25, 2025 | 5,040 | 5,020 | 5,020 | 5,075 | 5,020 | 3,397 |
June 24, 2025 | 5,000 | 5,035 | 5,035 | 5,040 | 4,980 | 7,324 |
June 23, 2025 | 4,945 | 4,890 | 4,890 | 4,945 | 4,885 | 7,959 |
June 20, 2025 | 4,965 | 4,995 | 4,995 | 5,010 | 4,960 | 8,683 |
June 19, 2025 | 4,945 | 4,900 | 4,900 | 4,955 | 4,875 | 6,588 |
June 18, 2025 | 4,925 | 4,965 | 4,965 | 4,985 | 4,925 | 49,955 |
June 17, 2025 | 5,030 | 5,035 | 5,035 | 5,070 | 5,030 | 5,405 |
June 16, 2025 | 5,000 | 5,025 | 5,025 | 5,055 | 5,000 | 27,250 |