13,410.00
+50(+0.37%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 13,145 | 13,360 | 13,360 | 13,360 | 13,145 | 10,744 |
September 04, 2025 | 13,365 | 13,165 | 13,165 | 13,365 | 13,145 | 7,891 |
September 03, 2025 | 13,415 | 13,370 | 13,370 | 13,525 | 13,330 | 6,633 |
September 02, 2025 | 13,420 | 13,415 | 13,415 | 13,480 | 13,325 | 24,538 |
September 01, 2025 | 13,375 | 13,420 | 13,420 | 13,465 | 13,205 | 38,592 |
August 29, 2025 | 13,135 | 13,175 | 13,175 | 13,235 | 12,450 | 75,878 |
August 28, 2025 | 13,325 | 13,105 | 13,105 | 13,325 | 13,000 | 35,986 |
August 27, 2025 | 13,530 | 13,385 | 13,385 | 13,590 | 13,385 | 58,380 |
August 26, 2025 | 13,575 | 13,575 | 13,575 | 13,580 | 13,405 | 27,295 |
August 25, 2025 | 13,270 | 13,585 | 13,585 | 13,585 | 13,270 | 26,218 |
August 22, 2025 | 13,215 | 13,260 | 13,260 | 13,350 | 13,215 | 15,212 |
August 21, 2025 | 13,280 | 13,180 | 13,180 | 13,340 | 13,180 | 4,332 |
August 20, 2025 | 13,220 | 13,265 | 13,265 | 13,280 | 13,110 | 10,143 |
August 19, 2025 | 13,285 | 13,210 | 13,210 | 13,295 | 13,210 | 17,305 |
August 18, 2025 | 13,175 | 13,285 | 13,285 | 13,305 | 13,160 | 9,405 |
August 14, 2025 | 13,275 | 13,240 | 13,240 | 13,400 | 13,230 | 11,783 |
August 13, 2025 | 13,100 | 13,190 | 13,190 | 13,215 | 13,010 | 14,188 |
August 12, 2025 | 13,015 | 12,970 | 12,970 | 13,020 | 12,760 | 14,325 |
August 11, 2025 | 13,035 | 12,890 | 12,890 | 13,175 | 12,840 | 6,503 |
August 08, 2025 | 13,070 | 12,940 | 12,940 | 13,070 | 12,940 | 21,435 |
August 07, 2025 | 13,105 | 13,070 | 13,070 | 13,105 | 12,915 | 12,166 |
August 06, 2025 | 13,070 | 13,060 | 13,060 | 13,090 | 12,975 | 2,561 |
August 05, 2025 | 13,010 | 13,085 | 13,085 | 13,085 | 12,895 | 16,242 |
August 04, 2025 | 12,855 | 12,890 | 12,890 | 12,890 | 12,715 | 49,556 |
August 01, 2025 | 13,145 | 13,020 | 13,020 | 13,145 | 12,900 | 118,811 |
July 31, 2025 | 13,120 | 12,930 | 12,930 | 13,190 | 12,930 | 35,273 |
July 30, 2025 | 13,340 | 13,120 | 13,120 | 13,340 | 13,080 | 11,108 |
July 29, 2025 | 13,470 | 13,440 | 13,440 | 13,560 | 13,395 | 19,968 |
July 28, 2025 | 13,460 | 13,510 | 13,510 | 13,560 | 13,395 | 27,549 |
July 25, 2025 | 13,430 | 13,395 | 13,395 | 13,500 | 13,380 | 69,983 |
July 24, 2025 | 13,600 | 13,470 | 13,470 | 13,675 | 13,430 | 14,787 |
July 23, 2025 | 13,430 | 13,545 | 13,545 | 13,620 | 13,385 | 60,804 |
July 22, 2025 | 13,405 | 13,405 | 13,405 | 13,415 | 13,255 | 12,614 |
July 21, 2025 | 13,340 | 13,385 | 13,385 | 13,490 | 13,325 | 21,930 |
July 18, 2025 | 13,220 | 13,290 | 13,290 | 13,315 | 13,210 | 23,550 |
July 17, 2025 | 13,180 | 13,200 | 13,200 | 13,200 | 13,060 | 25,068 |
July 16, 2025 | 13,060 | 13,180 | 13,180 | 13,295 | 13,060 | 28,532 |
July 15, 2025 | 12,865 | 12,965 | 12,965 | 13,020 | 12,805 | 24,392 |
July 14, 2025 | 12,825 | 12,840 | 12,840 | 12,885 | 12,720 | 5,754 |
July 11, 2025 | 12,635 | 12,905 | 12,905 | 12,970 | 12,600 | 15,708 |
July 10, 2025 | 12,520 | 12,635 | 12,635 | 12,665 | 12,490 | 12,379 |
July 09, 2025 | 12,590 | 12,505 | 12,505 | 12,710 | 12,500 | 16,881 |
July 08, 2025 | 12,505 | 12,625 | 12,625 | 12,650 | 12,450 | 23,932 |
July 07, 2025 | 12,535 | 12,485 | 12,485 | 12,595 | 12,420 | 9,493 |
July 04, 2025 | 12,495 | 12,410 | 12,410 | 12,605 | 12,370 | 20,264 |
July 03, 2025 | 12,625 | 12,530 | 12,530 | 12,630 | 12,425 | 30,392 |
July 02, 2025 | 12,520 | 12,660 | 12,660 | 12,700 | 12,470 | 73,296 |
July 01, 2025 | 12,520 | 12,555 | 12,555 | 12,595 | 12,420 | 26,426 |
June 30, 2025 | 12,615 | 12,490 | 12,490 | 12,725 | 12,450 | 37,418 |
June 27, 2025 | 12,700 | 12,650 | 12,650 | 12,740 | 12,585 | 14,306 |
June 26, 2025 | 12,690 | 12,665 | 12,665 | 12,775 | 12,635 | 11,284 |
June 25, 2025 | 12,640 | 12,795 | 12,795 | 12,795 | 12,630 | 61,479 |
June 24, 2025 | 12,515 | 12,615 | 12,615 | 12,720 | 12,510 | 25,384 |
June 23, 2025 | 12,215 | 12,595 | 12,595 | 12,595 | 12,215 | 32,769 |
June 20, 2025 | 12,375 | 12,320 | 12,320 | 12,380 | 12,255 | 21,614 |
June 19, 2025 | 12,415 | 12,325 | 12,325 | 12,575 | 12,285 | 16,089 |
June 18, 2025 | 12,575 | 12,450 | 12,450 | 12,695 | 12,450 | 78,715 |
June 17, 2025 | 12,620 | 12,590 | 12,590 | 12,670 | 12,430 | 57,113 |
June 16, 2025 | 12,640 | 12,620 | 12,620 | 12,640 | 12,445 | 16,705 |
June 13, 2025 | 12,620 | 12,560 | 12,560 | 12,730 | 12,490 | 19,260 |