10,380.00
+205(+2.01%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10,100 | 10,175 | 10,175 | 10,215 | 10,015 | 312,659 |
September 04, 2025 | 9,840 | 9,970 | 9,970 | 10,070 | 9,830 | 308,298 |
September 03, 2025 | 9,720 | 9,810 | 9,810 | 9,820 | 9,565 | 245,351 |
September 02, 2025 | 9,680 | 9,770 | 9,770 | 9,810 | 9,525 | 248,155 |
September 01, 2025 | 9,760 | 9,620 | 9,620 | 9,885 | 9,500 | 439,367 |
August 29, 2025 | 9,990 | 9,820 | 9,820 | 10,095 | 9,755 | 405,813 |
August 28, 2025 | 9,980 | 9,920 | 9,920 | 10,025 | 9,835 | 262,194 |
August 27, 2025 | 10,100 | 10,085 | 10,085 | 10,130 | 9,940 | 221,846 |
August 26, 2025 | 9,835 | 10,090 | 10,090 | 10,120 | 9,820 | 270,421 |
August 25, 2025 | 9,855 | 9,955 | 9,955 | 10,015 | 9,755 | 362,950 |
August 22, 2025 | 9,535 | 9,585 | 9,585 | 9,685 | 9,425 | 257,614 |
August 21, 2025 | 9,600 | 9,465 | 9,465 | 9,735 | 9,395 | 232,378 |
August 20, 2025 | 9,540 | 9,575 | 9,575 | 9,600 | 9,275 | 571,123 |
August 19, 2025 | 10,180 | 9,770 | 9,770 | 10,180 | 9,700 | 394,880 |
August 18, 2025 | 10,435 | 10,035 | 10,035 | 10,530 | 10,030 | 257,093 |
August 14, 2025 | 10,520 | 10,520 | 10,520 | 10,545 | 10,370 | 312,336 |
August 13, 2025 | 10,385 | 10,455 | 10,455 | 10,455 | 10,140 | 430,260 |
August 12, 2025 | 10,305 | 10,140 | 10,140 | 10,495 | 10,130 | 442,157 |
August 11, 2025 | 10,145 | 10,240 | 10,240 | 10,295 | 9,970 | 214,891 |
August 08, 2025 | 10,035 | 10,095 | 10,095 | 10,220 | 10,035 | 443,514 |
August 07, 2025 | 10,040 | 10,000 | 10,000 | 10,085 | 9,935 | 260,708 |
August 06, 2025 | 9,745 | 10,030 | 10,030 | 10,045 | 9,710 | 421,429 |
August 05, 2025 | 9,770 | 9,920 | 9,920 | 10,030 | 9,705 | 573,413 |
August 04, 2025 | 9,250 | 9,480 | 9,480 | 9,620 | 9,160 | 361,830 |
August 01, 2025 | 9,685 | 9,180 | 9,180 | 9,810 | 9,180 | 826,647 |
July 31, 2025 | 10,190 | 10,140 | 10,140 | 10,215 | 9,885 | 395,634 |
July 30, 2025 | 10,125 | 10,075 | 10,075 | 10,300 | 10,050 | 296,850 |
July 29, 2025 | 10,190 | 10,125 | 10,125 | 10,220 | 9,905 | 283,304 |
July 28, 2025 | 10,220 | 10,205 | 10,205 | 10,315 | 9,990 | 274,028 |
July 25, 2025 | 10,245 | 10,140 | 10,140 | 10,320 | 10,140 | 251,756 |
July 24, 2025 | 10,345 | 10,290 | 10,290 | 10,570 | 10,255 | 306,833 |
July 23, 2025 | 10,290 | 10,340 | 10,340 | 10,380 | 9,995 | 354,825 |
July 22, 2025 | 10,550 | 10,260 | 10,260 | 10,760 | 10,110 | 444,854 |
July 21, 2025 | 10,450 | 10,525 | 10,525 | 10,625 | 10,425 | 208,062 |
July 18, 2025 | 10,440 | 10,555 | 10,555 | 10,645 | 10,405 | 438,064 |
July 17, 2025 | 10,050 | 10,390 | 10,390 | 10,390 | 9,950 | 478,861 |
July 16, 2025 | 9,895 | 10,030 | 10,030 | 10,080 | 9,800 | 377,735 |
July 15, 2025 | 9,555 | 9,990 | 9,990 | 9,990 | 9,450 | 716,406 |
July 14, 2025 | 9,570 | 9,535 | 9,535 | 9,675 | 9,405 | 347,829 |
July 11, 2025 | 9,560 | 9,545 | 9,545 | 9,715 | 9,480 | 419,216 |
July 10, 2025 | 9,335 | 9,470 | 9,470 | 9,495 | 9,210 | 506,036 |
July 09, 2025 | 9,005 | 9,200 | 9,200 | 9,235 | 9,005 | 273,223 |
July 08, 2025 | 8,955 | 9,070 | 9,070 | 9,095 | 8,845 | 337,084 |
July 07, 2025 | 8,760 | 8,965 | 8,965 | 9,015 | 8,685 | 312,421 |
July 04, 2025 | 9,320 | 8,845 | 8,845 | 9,370 | 8,840 | 629,386 |
July 03, 2025 | 9,135 | 9,345 | 9,345 | 9,425 | 9,045 | 484,046 |
July 02, 2025 | 8,945 | 9,040 | 9,040 | 9,095 | 8,720 | 336,948 |
July 01, 2025 | 8,975 | 8,945 | 8,945 | 9,120 | 8,935 | 259,003 |
June 30, 2025 | 8,985 | 8,975 | 8,975 | 9,090 | 8,885 | 206,356 |
June 27, 2025 | 9,150 | 8,995 | 8,995 | 9,205 | 8,875 | 406,554 |
June 26, 2025 | 9,445 | 9,135 | 9,135 | 9,450 | 8,930 | 471,930 |
June 25, 2025 | 9,450 | 9,375 | 9,375 | 9,465 | 9,210 | 362,412 |
June 24, 2025 | 9,310 | 9,375 | 9,375 | 9,510 | 9,295 | 558,177 |
June 23, 2025 | 8,920 | 9,000 | 9,000 | 9,000 | 8,745 | 568,897 |
June 20, 2025 | 8,935 | 9,210 | 9,210 | 9,265 | 8,860 | 528,681 |
June 19, 2025 | 8,965 | 8,935 | 8,935 | 8,985 | 8,725 | 443,420 |
June 18, 2025 | 8,705 | 8,865 | 8,865 | 9,035 | 8,680 | 278,822 |
June 17, 2025 | 8,910 | 8,815 | 8,815 | 9,155 | 8,620 | 649,784 |
June 16, 2025 | 8,775 | 8,880 | 8,880 | 8,990 | 8,655 | 558,340 |
June 13, 2025 | 9,415 | 8,780 | 8,780 | 9,430 | 8,570 | 1.18M |