11,680.00
-40(-0.34%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 11,720 | 11,680 | 11,680 | 11,730 | 11,670 | 1,768 |
October 01, 2025 | 11,730 | 11,720 | 11,720 | 11,750 | 11,610 | 5,559 |
September 30, 2025 | 11,760 | 11,700 | 11,700 | 11,790 | 11,680 | 4,777 |
September 29, 2025 | 11,650 | 11,680 | 11,680 | 11,800 | 11,620 | 2,797 |
September 26, 2025 | 11,820 | 11,640 | 11,640 | 11,820 | 11,610 | 3,679 |
September 25, 2025 | 11,770 | 11,750 | 11,750 | 11,770 | 11,670 | 7,997 |
September 24, 2025 | 11,830 | 11,710 | 11,710 | 11,830 | 11,670 | 10,101 |
September 23, 2025 | 11,710 | 11,830 | 11,830 | 11,830 | 11,690 | 4,227 |
September 22, 2025 | 11,780 | 11,710 | 11,710 | 11,850 | 11,710 | 6,531 |
September 19, 2025 | 11,790 | 11,760 | 11,760 | 11,800 | 11,720 | 5,267 |
September 18, 2025 | 11,800 | 11,780 | 11,780 | 11,830 | 11,720 | 6,693 |
September 17, 2025 | 11,750 | 11,790 | 11,790 | 11,830 | 11,750 | 2,723 |
September 16, 2025 | 11,840 | 11,780 | 11,780 | 11,840 | 11,730 | 2,600 |
September 15, 2025 | 11,820 | 11,800 | 11,800 | 11,830 | 11,680 | 4,555 |
September 12, 2025 | 12,000 | 11,820 | 11,820 | 12,000 | 11,770 | 6,911 |
September 11, 2025 | 11,850 | 11,840 | 11,840 | 11,900 | 11,800 | 3,669 |
September 10, 2025 | 11,700 | 11,860 | 11,860 | 12,000 | 11,690 | 5,184 |
September 09, 2025 | 11,600 | 11,710 | 11,710 | 11,820 | 11,600 | 7,208 |
September 08, 2025 | 11,580 | 11,610 | 11,610 | 11,750 | 11,550 | 9,737 |
September 05, 2025 | 11,640 | 11,520 | 11,520 | 11,640 | 11,520 | 2,769 |
September 04, 2025 | 11,600 | 11,560 | 11,560 | 11,620 | 11,520 | 5,464 |
September 03, 2025 | 11,590 | 11,550 | 11,550 | 11,690 | 11,490 | 9,895 |
September 02, 2025 | 11,390 | 11,560 | 11,560 | 11,650 | 11,390 | 1,690 |
September 01, 2025 | 11,360 | 11,490 | 11,490 | 11,600 | 11,360 | 3,569 |
August 29, 2025 | 11,520 | 11,540 | 11,540 | 11,620 | 11,480 | 4,064 |
August 28, 2025 | 11,660 | 11,600 | 11,600 | 11,690 | 11,520 | 2,855 |
August 27, 2025 | 11,690 | 11,670 | 11,670 | 11,690 | 11,600 | 2,411 |
August 26, 2025 | 11,710 | 11,690 | 11,690 | 11,710 | 11,630 | 2,047 |
August 25, 2025 | 11,700 | 11,720 | 11,720 | 11,940 | 11,660 | 5,210 |
August 22, 2025 | 11,730 | 11,690 | 11,690 | 11,800 | 11,610 | 4,251 |
August 21, 2025 | 11,740 | 11,730 | 11,730 | 11,860 | 11,710 | 950 |
August 20, 2025 | 11,850 | 11,720 | 11,720 | 11,850 | 11,600 | 5,331 |
August 19, 2025 | 11,870 | 11,840 | 11,840 | 11,900 | 11,780 | 4,010 |
August 18, 2025 | 12,050 | 11,870 | 11,870 | 12,120 | 11,870 | 4,039 |
August 14, 2025 | 12,160 | 12,000 | 12,000 | 12,160 | 12,000 | 1,297 |
August 13, 2025 | 12,150 | 12,150 | 12,150 | 12,170 | 12,050 | 1,552 |
August 12, 2025 | 11,940 | 12,130 | 12,130 | 12,300 | 11,940 | 10,572 |
August 11, 2025 | 12,070 | 11,940 | 11,940 | 12,090 | 11,890 | 4,046 |
August 08, 2025 | 11,840 | 12,000 | 12,000 | 12,050 | 11,790 | 7,351 |
August 07, 2025 | 12,060 | 11,950 | 11,950 | 12,070 | 11,890 | 1,462 |
August 06, 2025 | 11,640 | 11,970 | 11,970 | 11,980 | 11,620 | 5,460 |
August 05, 2025 | 11,670 | 11,670 | 11,670 | 11,850 | 11,540 | 4,327 |
August 04, 2025 | 11,400 | 11,540 | 11,540 | 11,580 | 11,260 | 7,970 |
August 01, 2025 | 11,630 | 11,420 | 11,420 | 11,720 | 11,360 | 15,535 |
July 31, 2025 | 11,950 | 11,720 | 11,720 | 11,950 | 11,680 | 12,955 |
July 30, 2025 | 11,960 | 11,790 | 11,790 | 11,960 | 11,550 | 6,032 |
July 29, 2025 | 11,800 | 11,920 | 11,920 | 11,950 | 11,710 | 3,516 |
July 28, 2025 | 12,060 | 11,840 | 11,840 | 12,060 | 11,830 | 7,973 |
July 25, 2025 | 12,030 | 12,060 | 12,060 | 12,180 | 11,990 | 3,675 |
July 24, 2025 | 12,200 | 12,020 | 12,020 | 12,270 | 12,020 | 9,054 |
July 23, 2025 | 12,260 | 12,200 | 12,200 | 12,320 | 12,050 | 5,724 |
July 22, 2025 | 12,490 | 12,240 | 12,240 | 12,530 | 12,220 | 18,478 |
July 21, 2025 | 12,370 | 12,470 | 12,470 | 12,600 | 12,370 | 5,433 |
July 18, 2025 | 12,590 | 12,390 | 12,390 | 12,590 | 12,360 | 7,293 |
July 17, 2025 | 12,440 | 12,470 | 12,470 | 12,800 | 12,350 | 13,390 |
July 16, 2025 | 12,460 | 12,440 | 12,440 | 12,560 | 12,400 | 9,982 |
July 15, 2025 | 12,500 | 12,560 | 12,560 | 12,640 | 12,390 | 14,754 |
July 14, 2025 | 12,350 | 12,530 | 12,530 | 12,570 | 12,350 | 15,784 |
July 11, 2025 | 12,410 | 12,350 | 12,350 | 12,500 | 12,290 | 20,500 |
July 10, 2025 | 12,090 | 12,300 | 12,300 | 12,400 | 12,090 | 4,226 |