12,600.00
+130(+1.04%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 12,550 | 12,600 | 12,600 | 12,670 | 12,470 | 52,921 |
October 01, 2025 | 12,370 | 12,470 | 12,470 | 12,470 | 12,340 | 29,609 |
September 30, 2025 | 12,570 | 12,370 | 12,370 | 12,570 | 12,370 | 28,587 |
September 29, 2025 | 12,250 | 12,510 | 12,510 | 12,600 | 12,220 | 71,170 |
September 26, 2025 | 12,550 | 12,250 | 12,250 | 12,550 | 12,190 | 48,187 |
September 25, 2025 | 12,400 | 12,420 | 12,420 | 12,480 | 12,300 | 51,430 |
September 24, 2025 | 12,350 | 12,400 | 12,400 | 12,500 | 12,230 | 76,510 |
September 23, 2025 | 12,400 | 12,350 | 12,350 | 12,400 | 12,190 | 40,823 |
September 22, 2025 | 12,150 | 12,360 | 12,360 | 12,380 | 12,150 | 78,046 |
September 19, 2025 | 12,000 | 12,090 | 12,090 | 12,140 | 11,940 | 40,699 |
September 18, 2025 | 11,850 | 11,930 | 11,930 | 12,000 | 11,850 | 24,819 |
September 17, 2025 | 11,990 | 11,850 | 11,850 | 11,990 | 11,710 | 30,171 |
September 16, 2025 | 11,920 | 11,930 | 11,930 | 11,950 | 11,830 | 24,451 |
September 15, 2025 | 11,950 | 11,950 | 11,950 | 11,970 | 11,810 | 37,681 |
September 12, 2025 | 12,010 | 11,950 | 11,950 | 12,035 | 11,890 | 34,034 |
September 11, 2025 | 11,980 | 12,000 | 12,000 | 12,070 | 11,830 | 28,924 |
September 10, 2025 | 11,890 | 11,980 | 11,980 | 11,990 | 11,790 | 39,230 |
September 09, 2025 | 11,850 | 11,870 | 11,870 | 11,910 | 11,780 | 22,089 |
September 08, 2025 | 11,680 | 11,870 | 11,870 | 11,900 | 11,660 | 21,265 |
September 05, 2025 | 11,720 | 11,730 | 11,730 | 11,750 | 11,660 | 12,529 |
September 04, 2025 | 11,630 | 11,690 | 11,690 | 11,750 | 11,560 | 17,703 |
September 03, 2025 | 11,500 | 11,630 | 11,630 | 11,640 | 11,400 | 22,022 |
September 02, 2025 | 11,500 | 11,480 | 11,480 | 11,540 | 11,450 | 10,432 |
September 01, 2025 | 11,540 | 11,500 | 11,500 | 11,550 | 11,410 | 19,348 |
August 29, 2025 | 11,540 | 11,540 | 11,540 | 11,540 | 11,430 | 17,727 |
August 28, 2025 | 11,430 | 11,470 | 11,470 | 11,540 | 11,430 | 26,178 |
August 27, 2025 | 11,600 | 11,540 | 11,540 | 11,600 | 11,460 | 11,746 |
August 26, 2025 | 11,640 | 11,510 | 11,510 | 11,650 | 11,450 | 28,248 |
August 25, 2025 | 11,520 | 11,650 | 11,650 | 11,800 | 11,450 | 31,538 |
August 22, 2025 | 11,400 | 11,430 | 11,430 | 11,540 | 11,360 | 26,180 |
August 21, 2025 | 11,500 | 11,400 | 11,400 | 11,540 | 11,360 | 33,989 |
August 20, 2025 | 11,630 | 11,490 | 11,490 | 11,630 | 11,330 | 78,159 |
August 19, 2025 | 11,800 | 11,630 | 11,630 | 11,910 | 11,560 | 50,543 |
August 18, 2025 | 12,050 | 11,820 | 11,820 | 12,240 | 11,800 | 92,257 |
August 14, 2025 | 12,090 | 12,010 | 12,010 | 12,320 | 11,910 | 73,870 |
August 13, 2025 | 12,020 | 12,090 | 12,090 | 12,130 | 11,980 | 19,210 |
August 12, 2025 | 12,020 | 12,020 | 12,020 | 12,210 | 12,010 | 31,328 |
August 11, 2025 | 12,040 | 12,070 | 12,070 | 12,090 | 11,960 | 34,866 |
August 08, 2025 | 12,190 | 12,070 | 12,070 | 12,190 | 12,050 | 20,014 |
August 07, 2025 | 12,250 | 12,070 | 12,070 | 12,250 | 11,990 | 42,096 |
August 06, 2025 | 12,170 | 12,250 | 12,250 | 12,260 | 12,130 | 13,128 |
August 05, 2025 | 12,230 | 12,200 | 12,200 | 12,390 | 12,170 | 34,001 |
August 04, 2025 | 12,160 | 12,230 | 12,230 | 12,270 | 12,080 | 31,895 |
August 01, 2025 | 12,590 | 12,150 | 12,150 | 12,590 | 12,100 | 47,655 |
July 31, 2025 | 12,400 | 12,520 | 12,520 | 12,540 | 12,360 | 30,167 |
July 30, 2025 | 12,500 | 12,400 | 12,400 | 12,550 | 12,350 | 23,806 |
July 29, 2025 | 12,370 | 12,490 | 12,490 | 12,600 | 12,260 | 58,187 |
July 28, 2025 | 12,530 | 12,370 | 12,370 | 12,530 | 12,280 | 57,354 |
July 25, 2025 | 12,670 | 12,550 | 12,550 | 12,670 | 12,490 | 18,198 |
July 24, 2025 | 12,720 | 12,570 | 12,570 | 12,800 | 12,570 | 23,567 |
July 23, 2025 | 12,760 | 12,720 | 12,720 | 12,790 | 12,600 | 29,429 |
July 22, 2025 | 12,800 | 12,760 | 12,760 | 12,900 | 12,670 | 36,953 |
July 21, 2025 | 12,890 | 12,730 | 12,730 | 12,900 | 12,690 | 33,006 |
July 18, 2025 | 12,890 | 12,890 | 12,890 | 12,930 | 12,790 | 40,716 |
July 17, 2025 | 12,930 | 12,870 | 12,870 | 12,930 | 12,750 | 36,795 |
July 16, 2025 | 12,750 | 12,820 | 12,820 | 12,920 | 12,630 | 36,514 |
July 15, 2025 | 12,690 | 12,750 | 12,750 | 12,780 | 12,540 | 29,298 |
July 14, 2025 | 12,770 | 12,690 | 12,690 | 12,830 | 12,660 | 56,607 |
July 11, 2025 | 12,710 | 12,760 | 12,760 | 12,860 | 12,640 | 45,185 |
July 10, 2025 | 12,700 | 12,720 | 12,720 | 12,770 | 12,620 | 36,466 |