9,550.00
-80(-0.83%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 9,620 | 9,550 | 9,550 | 9,690 | 9,530 | 888 |
September 05, 2025 | 9,680 | 9,630 | 9,630 | 9,680 | 9,540 | 608 |
September 04, 2025 | 9,600 | 9,610 | 9,610 | 9,620 | 9,520 | 231 |
September 03, 2025 | 9,540 | 9,560 | 9,560 | 9,570 | 9,470 | 675 |
September 02, 2025 | 9,600 | 9,540 | 9,540 | 9,600 | 9,470 | 344 |
September 01, 2025 | 9,690 | 9,510 | 9,510 | 9,690 | 9,500 | 1,700 |
August 29, 2025 | 9,740 | 9,690 | 9,690 | 9,740 | 9,580 | 1,198 |
August 28, 2025 | 9,600 | 9,700 | 9,700 | 9,770 | 9,600 | 1,571 |
August 27, 2025 | 9,700 | 9,700 | 9,700 | 9,700 | 9,640 | 575 |
August 26, 2025 | 9,700 | 9,630 | 9,630 | 9,700 | 9,630 | 304 |
August 25, 2025 | 9,600 | 9,690 | 9,690 | 9,700 | 9,590 | 391 |
August 22, 2025 | 9,570 | 9,680 | 9,680 | 9,710 | 9,570 | 205 |
August 21, 2025 | 9,660 | 9,710 | 9,710 | 9,710 | 9,540 | 1,470 |
August 20, 2025 | 9,610 | 9,610 | 9,610 | 9,740 | 9,470 | 1,412 |
August 19, 2025 | 9,790 | 9,600 | 9,600 | 9,790 | 9,600 | 2,896 |
August 18, 2025 | 9,850 | 9,790 | 9,790 | 9,850 | 9,720 | 318 |
August 14, 2025 | 9,980 | 9,770 | 9,770 | 9,980 | 9,750 | 1,048 |
August 13, 2025 | 9,960 | 9,870 | 9,870 | 9,960 | 9,730 | 389 |
August 12, 2025 | 9,840 | 9,850 | 9,850 | 10,000 | 9,760 | 1,601 |
August 11, 2025 | 9,900 | 9,900 | 9,900 | 10,060 | 9,820 | 231 |
August 08, 2025 | 10,000 | 9,910 | 9,910 | 10,000 | 9,870 | 368 |
August 07, 2025 | 10,070 | 9,890 | 9,890 | 10,070 | 9,870 | 570 |
August 06, 2025 | 9,990 | 10,000 | 10,000 | 10,060 | 9,980 | 726 |
August 05, 2025 | 9,850 | 10,000 | 10,000 | 10,030 | 9,800 | 923 |
August 04, 2025 | 9,990 | 9,970 | 9,970 | 9,990 | 9,880 | 468 |
August 01, 2025 | 9,910 | 9,830 | 9,830 | 10,060 | 9,820 | 1,843 |
July 31, 2025 | 9,870 | 9,910 | 9,910 | 10,050 | 9,780 | 793 |
July 30, 2025 | 9,860 | 9,780 | 9,780 | 9,860 | 9,780 | 1,321 |
July 29, 2025 | 9,620 | 9,810 | 9,810 | 9,850 | 9,620 | 1,057 |
July 28, 2025 | 10,040 | 9,740 | 9,740 | 10,040 | 9,630 | 4,767 |
July 25, 2025 | 10,030 | 9,940 | 9,940 | 10,030 | 9,920 | 1,599 |
July 24, 2025 | 10,060 | 9,930 | 9,930 | 10,060 | 9,870 | 4,073 |
July 23, 2025 | 10,100 | 10,060 | 10,060 | 10,170 | 9,990 | 4,109 |
July 22, 2025 | 10,150 | 10,000 | 10,000 | 10,370 | 10,000 | 2,485 |
July 21, 2025 | 10,370 | 10,190 | 10,190 | 10,370 | 10,120 | 1,007 |
July 18, 2025 | 10,390 | 10,190 | 10,190 | 10,390 | 10,070 | 2,992 |
July 17, 2025 | 10,300 | 10,310 | 10,310 | 10,400 | 10,230 | 1,281 |
July 16, 2025 | 10,420 | 10,300 | 10,300 | 10,430 | 10,290 | 1,024 |
July 15, 2025 | 10,600 | 10,310 | 10,310 | 10,680 | 10,300 | 2,766 |
July 14, 2025 | 10,360 | 10,460 | 10,460 | 10,540 | 10,360 | 1,689 |
July 11, 2025 | 10,400 | 10,410 | 10,410 | 10,510 | 10,330 | 1,527 |
July 10, 2025 | 10,380 | 10,390 | 10,390 | 10,440 | 10,300 | 1,091 |
July 09, 2025 | 10,300 | 10,330 | 10,330 | 10,450 | 10,300 | 2,590 |
July 08, 2025 | 10,500 | 10,400 | 10,400 | 10,500 | 10,300 | 3,752 |
July 07, 2025 | 10,250 | 10,500 | 10,500 | 10,550 | 10,250 | 4,262 |
July 04, 2025 | 10,390 | 10,250 | 10,250 | 10,390 | 10,150 | 8,996 |
July 03, 2025 | 10,350 | 10,390 | 10,390 | 10,490 | 10,230 | 5,191 |
July 02, 2025 | 10,360 | 10,230 | 10,230 | 10,640 | 10,190 | 22,173 |
July 01, 2025 | 10,030 | 10,270 | 10,270 | 11,350 | 9,960 | 86,941 |
June 30, 2025 | 10,070 | 9,940 | 9,940 | 10,070 | 9,920 | 7,596 |
June 27, 2025 | 10,240 | 9,930 | 9,930 | 10,240 | 9,930 | 6,962 |
June 26, 2025 | 10,160 | 10,040 | 10,040 | 10,260 | 10,000 | 4,423 |
June 25, 2025 | 10,480 | 10,160 | 10,160 | 10,480 | 10,160 | 6,710 |
June 24, 2025 | 10,160 | 10,340 | 10,340 | 10,500 | 10,140 | 2,030 |
June 23, 2025 | 10,410 | 10,230 | 10,230 | 10,410 | 10,130 | 2,002 |
June 20, 2025 | 10,190 | 10,390 | 10,390 | 10,450 | 10,120 | 2,021 |
June 19, 2025 | 10,130 | 10,200 | 10,200 | 10,300 | 10,070 | 6,165 |
June 18, 2025 | 10,010 | 10,130 | 10,130 | 10,140 | 10,000 | 1,640 |
June 17, 2025 | 10,150 | 10,010 | 10,010 | 10,190 | 10,010 | 5,418 |
June 16, 2025 | 10,180 | 10,200 | 10,200 | 10,370 | 10,100 | 3,859 |