12,680.00
-35(-0.28%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 12,795 | 12,715 | 12,715 | 12,795 | 12,700 | 5 |
September 04, 2025 | 12,630 | 12,630 | 12,630 | 12,630 | 12,630 | 2 |
September 03, 2025 | 12,580 | 12,580 | 12,580 | 12,580 | 12,580 | 1 |
September 02, 2025 | 12,535 | 12,535 | 12,535 | 12,535 | 12,535 | 1 |
September 01, 2025 | 12,505 | 12,430 | 12,430 | 12,505 | 12,430 | 8 |
August 29, 2025 | 12,625 | 12,625 | 12,625 | 12,625 | 12,625 | 119 |
August 28, 2025 | 12,595 | 12,595 | 12,595 | 12,595 | 12,595 | 143 |
August 27, 2025 | 12,570 | 12,570 | 12,570 | 12,570 | 12,570 | 168 |
August 26, 2025 | 12,580 | 12,580 | 12,580 | 12,580 | 12,580 | 120 |
August 25, 2025 | 12,675 | 12,675 | 12,675 | 12,675 | 12,675 | 50 |
August 22, 2025 | 12,550 | 12,530 | 12,530 | 12,550 | 12,530 | 12 |
August 21, 2025 | 12,515 | 12,515 | 12,515 | 12,515 | 12,515 | 5 |
August 20, 2025 | 12,510 | 12,510 | 12,510 | 12,510 | 12,510 | 9 |
August 19, 2025 | 12,565 | 12,565 | 12,565 | 12,565 | 12,565 | 11 |
August 18, 2025 | 12,680 | 12,620 | 12,620 | 12,680 | 12,620 | 20 |
August 14, 2025 | 12,890 | 12,825 | 12,825 | 12,890 | 12,825 | 23 |
August 13, 2025 | 12,815 | 12,815 | 12,815 | 12,815 | 12,815 | 2 |
August 12, 2025 | 12,730 | 12,730 | 12,730 | 12,730 | 12,730 | 3 |
August 11, 2025 | 12,720 | 12,730 | 12,730 | 12,730 | 12,720 | 5 |
August 08, 2025 | 12,755 | 12,750 | 12,750 | 12,755 | 12,750 | 4 |
August 07, 2025 | 12,660 | 12,690 | 12,690 | 12,690 | 12,660 | 65 |
August 06, 2025 | 12,590 | 12,585 | 12,585 | 12,590 | 12,585 | 5 |
August 05, 2025 | 12,620 | 12,620 | 12,620 | 12,620 | 12,620 | 2,000 |
August 04, 2025 | 12,375 | 12,450 | 12,450 | 12,450 | 12,375 | 18 |
August 01, 2025 | 12,585 | 12,350 | 12,350 | 12,585 | 12,350 | 11 |
July 31, 2025 | 12,770 | 12,790 | 12,790 | 12,790 | 12,770 | 3 |
July 30, 2025 | 12,755 | 12,900 | 12,900 | 12,900 | 12,755 | 5,079 |
July 29, 2025 | 12,715 | 12,725 | 12,725 | 12,725 | 12,715 | 32 |
July 28, 2025 | 12,570 | 12,595 | 12,595 | 12,595 | 12,570 | 4 |
July 25, 2025 | 12,660 | 12,660 | 12,660 | 12,680 | 12,660 | 2,003 |
July 24, 2025 | 12,800 | 12,585 | 12,585 | 12,805 | 12,585 | 59 |
July 23, 2025 | 12,635 | 12,635 | 12,635 | 12,635 | 12,635 | 33 |
July 22, 2025 | 12,635 | 12,635 | 12,635 | 12,635 | 12,635 | 20 |
July 21, 2025 | 12,630 | 12,775 | 12,775 | 12,775 | 12,630 | 8 |
July 18, 2025 | 12,695 | 12,640 | 12,640 | 12,695 | 12,630 | 10 |
July 17, 2025 | 12,670 | 12,670 | 12,670 | 12,670 | 12,670 | 256 |
July 16, 2025 | 12,700 | 12,660 | 12,660 | 12,700 | 12,660 | 501 |
July 15, 2025 | 12,715 | 12,785 | 12,785 | 12,810 | 12,715 | 708 |
July 14, 2025 | 12,750 | 12,745 | 12,745 | 12,750 | 12,710 | 738 |
July 11, 2025 | 12,720 | 12,630 | 12,630 | 12,745 | 12,620 | 227 |
July 10, 2025 | 12,450 | 12,545 | 12,545 | 12,555 | 12,450 | 164 |
July 09, 2025 | 12,440 | 12,435 | 12,435 | 12,450 | 12,435 | 65 |
July 08, 2025 | 12,405 | 12,440 | 12,440 | 12,440 | 12,385 | 139 |
July 07, 2025 | 12,155 | 12,190 | 12,190 | 12,200 | 12,155 | 581 |
July 04, 2025 | 12,310 | 12,155 | 12,155 | 12,315 | 12,155 | 594 |
July 03, 2025 | 12,275 | 12,340 | 12,340 | 12,340 | 12,275 | 556 |
July 02, 2025 | 12,130 | 12,200 | 12,200 | 12,200 | 12,095 | 304 |
July 01, 2025 | 12,335 | 12,250 | 12,250 | 12,335 | 12,250 | 153 |
June 30, 2025 | 12,180 | 12,155 | 12,155 | 12,200 | 12,155 | 386 |
June 27, 2025 | 12,120 | 12,060 | 12,060 | 12,120 | 12,060 | 17 |
June 26, 2025 | 12,060 | 12,100 | 12,100 | 12,100 | 11,990 | 45 |
June 25, 2025 | 12,245 | 12,255 | 12,255 | 12,255 | 12,225 | 299 |
June 24, 2025 | 12,040 | 12,230 | 12,230 | 12,240 | 12,040 | 139 |
June 23, 2025 | 11,800 | 11,815 | 11,815 | 11,815 | 11,800 | 2 |
June 20, 2025 | 11,715 | 11,800 | 11,800 | 11,825 | 11,715 | 219 |
June 19, 2025 | 11,600 | 11,625 | 11,625 | 11,625 | 11,600 | 2,792 |
June 18, 2025 | 11,605 | 11,605 | 11,605 | 11,605 | 11,605 | 1,475 |
June 17, 2025 | 11,550 | 11,510 | 11,510 | 11,645 | 11,510 | 158 |
June 16, 2025 | 11,310 | 11,385 | 11,385 | 11,385 | 11,310 | 3 |
June 13, 2025 | 11,265 | 11,255 | 11,255 | 11,265 | 11,245 | 146 |