11,060.00
+130(+1.19%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10,950 | 10,930 | 10,930 | 10,950 | 10,710 | 26,649 |
September 04, 2025 | 10,905 | 10,785 | 10,785 | 11,040 | 10,785 | 9,970 |
September 03, 2025 | 11,065 | 10,995 | 10,995 | 11,150 | 10,955 | 50,213 |
September 02, 2025 | 11,070 | 11,035 | 11,035 | 11,150 | 10,970 | 3,949 |
September 01, 2025 | 10,835 | 11,010 | 11,010 | 11,065 | 10,835 | 10,215 |
August 29, 2025 | 10,765 | 10,825 | 10,825 | 10,935 | 10,765 | 5,815 |
August 28, 2025 | 10,870 | 10,750 | 10,750 | 10,940 | 10,710 | 6,361 |
August 27, 2025 | 11,170 | 10,865 | 10,865 | 11,200 | 10,865 | 21,274 |
August 26, 2025 | 11,280 | 11,125 | 11,125 | 11,320 | 11,060 | 10,010 |
August 25, 2025 | 10,980 | 11,225 | 11,225 | 11,240 | 10,980 | 168,551 |
August 22, 2025 | 10,820 | 10,885 | 10,885 | 10,930 | 10,700 | 7,148 |
August 21, 2025 | 10,880 | 10,830 | 10,830 | 10,935 | 10,810 | 56,216 |
August 20, 2025 | 10,880 | 10,880 | 10,880 | 10,885 | 10,715 | 501,189 |
August 19, 2025 | 11,045 | 10,880 | 10,880 | 11,045 | 10,880 | 3,654 |
August 18, 2025 | 11,015 | 10,935 | 10,935 | 11,130 | 10,825 | 12,118 |
August 14, 2025 | 11,085 | 11,015 | 11,015 | 11,145 | 10,985 | 10,112 |
August 13, 2025 | 10,795 | 11,005 | 11,005 | 11,005 | 10,795 | 56,726 |
August 12, 2025 | 10,690 | 10,750 | 10,750 | 10,800 | 10,625 | 3,220 |
August 11, 2025 | 10,770 | 10,690 | 10,690 | 10,775 | 10,685 | 3,544 |
August 08, 2025 | 10,885 | 10,770 | 10,770 | 10,885 | 10,735 | 66,383 |
August 07, 2025 | 10,910 | 10,810 | 10,810 | 10,910 | 10,715 | 13,639 |
August 06, 2025 | 10,940 | 10,810 | 10,810 | 10,940 | 10,645 | 15,794 |
August 05, 2025 | 10,875 | 10,770 | 10,770 | 10,875 | 10,665 | 14,193 |
August 04, 2025 | 10,660 | 10,755 | 10,755 | 10,765 | 10,520 | 58,813 |
August 01, 2025 | 10,765 | 10,660 | 10,660 | 10,810 | 10,620 | 13,670 |
July 31, 2025 | 11,040 | 10,740 | 10,740 | 11,055 | 10,740 | 58,965 |
July 30, 2025 | 10,950 | 10,965 | 10,965 | 11,185 | 10,870 | 20,475 |
July 29, 2025 | 11,020 | 10,950 | 10,950 | 11,155 | 10,885 | 11,541 |
July 28, 2025 | 11,015 | 11,020 | 11,020 | 11,210 | 11,010 | 100,270 |
July 25, 2025 | 11,135 | 11,010 | 11,010 | 11,280 | 11,005 | 68,135 |
July 24, 2025 | 11,100 | 11,145 | 11,145 | 11,200 | 11,000 | 35,763 |
July 23, 2025 | 10,950 | 11,135 | 11,135 | 11,135 | 10,925 | 75,539 |
July 22, 2025 | 10,880 | 10,950 | 10,950 | 11,000 | 10,770 | 33,772 |
July 21, 2025 | 10,810 | 10,880 | 10,880 | 10,935 | 10,810 | 30,661 |
July 18, 2025 | 10,670 | 10,765 | 10,765 | 10,820 | 10,635 | 17,656 |
July 17, 2025 | 10,720 | 10,680 | 10,680 | 10,800 | 10,635 | 60,369 |
July 16, 2025 | 10,640 | 10,730 | 10,730 | 10,855 | 10,640 | 37,574 |
July 15, 2025 | 10,685 | 10,635 | 10,635 | 10,695 | 10,485 | 79,773 |
July 14, 2025 | 10,525 | 10,570 | 10,570 | 10,860 | 10,350 | 78,230 |
July 11, 2025 | 10,430 | 10,595 | 10,595 | 10,700 | 10,375 | 74,213 |
July 10, 2025 | 10,345 | 10,425 | 10,425 | 10,505 | 10,265 | 71,686 |
July 09, 2025 | 10,450 | 10,345 | 10,345 | 10,540 | 10,310 | 5,868 |
July 08, 2025 | 10,355 | 10,445 | 10,445 | 10,530 | 10,355 | 125,220 |
July 07, 2025 | 10,325 | 10,355 | 10,355 | 10,435 | 10,240 | 66,737 |
July 04, 2025 | 10,355 | 10,300 | 10,300 | 10,540 | 10,270 | 77,851 |
July 03, 2025 | 10,480 | 10,365 | 10,365 | 10,670 | 10,325 | 66,692 |
July 02, 2025 | 10,400 | 10,490 | 10,490 | 10,605 | 10,340 | 10,283 |
July 01, 2025 | 10,480 | 10,390 | 10,390 | 10,585 | 10,305 | 8,713 |
June 30, 2025 | 10,495 | 10,465 | 10,465 | 10,575 | 10,425 | 7,623 |
June 27, 2025 | 10,500 | 10,490 | 10,490 | 10,690 | 10,470 | 12,540 |
June 26, 2025 | 10,615 | 10,535 | 10,535 | 10,625 | 10,510 | 40,782 |
June 25, 2025 | 10,525 | 10,615 | 10,615 | 10,640 | 10,495 | 24,776 |
June 24, 2025 | 10,325 | 10,465 | 10,465 | 10,605 | 10,325 | 24,328 |
June 23, 2025 | 10,115 | 10,325 | 10,325 | 10,325 | 10,035 | 15,555 |
June 20, 2025 | 10,130 | 10,170 | 10,170 | 10,250 | 10,025 | 20,176 |
June 19, 2025 | 10,300 | 10,130 | 10,130 | 10,300 | 10,075 | 15,489 |
June 18, 2025 | 10,585 | 10,300 | 10,300 | 10,585 | 10,275 | 12,211 |
June 17, 2025 | 10,415 | 10,400 | 10,400 | 10,540 | 10,335 | 3,285 |
June 16, 2025 | 10,355 | 10,415 | 10,415 | 10,530 | 10,260 | 15,154 |
June 13, 2025 | 10,510 | 10,320 | 10,320 | 10,605 | 10,305 | 21,826 |