9,565.00
-5(-0.05%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 9,600 | 9,570 | 9,570 | 9,605 | 9,540 | 515 |
September 04, 2025 | 9,415 | 9,555 | 9,555 | 9,565 | 9,415 | 1,302 |
September 03, 2025 | 9,355 | 9,440 | 9,440 | 9,440 | 9,355 | 2,572 |
September 02, 2025 | 9,560 | 9,340 | 9,340 | 9,560 | 9,335 | 1,006 |
September 01, 2025 | 9,600 | 9,505 | 9,505 | 9,600 | 9,485 | 297 |
August 29, 2025 | 9,665 | 9,600 | 9,600 | 9,705 | 9,595 | 639 |
August 28, 2025 | 9,625 | 9,630 | 9,630 | 9,675 | 9,625 | 191 |
August 27, 2025 | 9,810 | 9,650 | 9,650 | 9,810 | 9,650 | 4,800 |
August 26, 2025 | 9,740 | 9,775 | 9,775 | 9,820 | 9,740 | 1,772 |
August 25, 2025 | 9,640 | 9,700 | 9,700 | 9,700 | 9,620 | 1,838 |
August 22, 2025 | 9,655 | 9,610 | 9,610 | 9,665 | 9,605 | 1,241 |
August 21, 2025 | 9,695 | 9,645 | 9,645 | 9,695 | 9,625 | 313 |
August 20, 2025 | 9,555 | 9,620 | 9,620 | 9,650 | 9,450 | 2,775 |
August 19, 2025 | 9,600 | 9,560 | 9,560 | 9,610 | 9,530 | 633 |
August 18, 2025 | 9,685 | 9,605 | 9,605 | 9,730 | 9,605 | 840 |
August 14, 2025 | 9,740 | 9,710 | 9,710 | 9,740 | 9,655 | 1,928 |
August 13, 2025 | 9,730 | 9,680 | 9,680 | 9,730 | 9,580 | 3,357 |
August 12, 2025 | 9,815 | 9,715 | 9,715 | 9,815 | 9,700 | 4,482 |
August 11, 2025 | 9,915 | 9,755 | 9,755 | 9,920 | 9,755 | 12,276 |
August 08, 2025 | 9,940 | 9,900 | 9,900 | 10,035 | 9,900 | 13,009 |
August 07, 2025 | 9,880 | 9,915 | 9,915 | 9,995 | 9,880 | 23,783 |
August 06, 2025 | 9,815 | 9,855 | 9,855 | 9,890 | 9,775 | 5,566 |
August 05, 2025 | 9,780 | 9,800 | 9,800 | 9,820 | 9,725 | 13,872 |
August 04, 2025 | 9,515 | 9,665 | 9,665 | 9,685 | 9,475 | 5,033 |
August 01, 2025 | 9,815 | 9,570 | 9,570 | 9,815 | 9,550 | 26,623 |
July 31, 2025 | 9,860 | 9,870 | 9,870 | 9,945 | 9,840 | 7,076 |
July 30, 2025 | 9,800 | 9,865 | 9,865 | 9,895 | 9,785 | 8,533 |
July 29, 2025 | 9,795 | 9,885 | 9,885 | 9,885 | 9,740 | 6,773 |
July 28, 2025 | 9,915 | 9,835 | 9,835 | 9,915 | 9,780 | 1,932 |
July 25, 2025 | 9,985 | 9,865 | 9,865 | 10,035 | 9,865 | 56,716 |
July 24, 2025 | 10,125 | 10,025 | 10,025 | 10,125 | 9,970 | 3,091 |
July 23, 2025 | 10,200 | 10,130 | 10,130 | 10,200 | 9,995 | 9,020 |
July 22, 2025 | 10,110 | 10,115 | 10,115 | 10,200 | 10,055 | 3,283 |
July 21, 2025 | 10,075 | 10,110 | 10,110 | 10,125 | 10,065 | 3,367 |
July 18, 2025 | 10,160 | 10,090 | 10,090 | 10,160 | 10,030 | 12,969 |
July 17, 2025 | 10,125 | 10,135 | 10,135 | 10,135 | 10,015 | 4,659 |
July 16, 2025 | 10,325 | 10,125 | 10,125 | 10,325 | 10,115 | 6,105 |
July 15, 2025 | 10,220 | 10,330 | 10,330 | 10,425 | 10,220 | 7,080 |
July 14, 2025 | 10,060 | 10,280 | 10,280 | 10,280 | 10,060 | 7,602 |
July 11, 2025 | 10,055 | 10,060 | 10,060 | 10,145 | 10,040 | 7,135 |
July 10, 2025 | 10,035 | 10,055 | 10,055 | 10,090 | 9,990 | 47,030 |
July 09, 2025 | 9,930 | 10,040 | 10,040 | 10,040 | 9,925 | 4,086 |
July 08, 2025 | 9,785 | 9,955 | 9,955 | 9,965 | 9,785 | 4,120 |
July 07, 2025 | 9,830 | 9,800 | 9,800 | 9,875 | 9,775 | 8,866 |
July 04, 2025 | 9,985 | 9,820 | 9,820 | 10,010 | 9,805 | 19,211 |
July 03, 2025 | 10,015 | 9,955 | 9,955 | 10,015 | 9,925 | 16,665 |
July 02, 2025 | 9,870 | 10,000 | 10,000 | 10,015 | 9,865 | 8,695 |
July 01, 2025 | 9,830 | 9,925 | 9,925 | 10,015 | 9,790 | 6,063 |
June 30, 2025 | 9,800 | 9,835 | 9,835 | 9,880 | 9,780 | 4,822 |
June 27, 2025 | 9,770 | 9,680 | 9,680 | 9,770 | 9,660 | 3,273 |
June 26, 2025 | 9,765 | 9,725 | 9,725 | 9,765 | 9,630 | 16,765 |
June 25, 2025 | 9,765 | 9,765 | 9,765 | 9,770 | 9,700 | 6,057 |
June 24, 2025 | 9,690 | 9,780 | 9,780 | 9,785 | 9,685 | 19,288 |
June 23, 2025 | 9,670 | 9,635 | 9,635 | 9,670 | 9,535 | 11,521 |
June 20, 2025 | 9,625 | 9,735 | 9,735 | 9,735 | 9,610 | 11,345 |
June 19, 2025 | 9,540 | 9,570 | 9,570 | 9,575 | 9,485 | 2,834 |
June 18, 2025 | 9,390 | 9,535 | 9,535 | 9,535 | 9,345 | 24,292 |
June 17, 2025 | 9,375 | 9,405 | 9,405 | 9,420 | 9,320 | 7,272 |
June 16, 2025 | 9,335 | 9,330 | 9,330 | 9,350 | 9,205 | 15,830 |
June 13, 2025 | 9,525 | 9,340 | 9,340 | 9,525 | 9,215 | 9,996 |