9,600.00
+110(+1.16%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 9,380 | 9,490 | 9,490 | 9,490 | 9,380 | 43 |
September 04, 2025 | 9,480 | 9,415 | 9,415 | 9,510 | 9,415 | 78 |
September 03, 2025 | 9,525 | 9,470 | 9,470 | 9,525 | 9,360 | 487 |
September 02, 2025 | 9,460 | 9,455 | 9,455 | 9,490 | 9,410 | 2,027 |
September 01, 2025 | 9,460 | 9,420 | 9,420 | 9,465 | 9,420 | 456 |
August 29, 2025 | 9,490 | 9,415 | 9,415 | 9,490 | 9,390 | 2,279 |
August 28, 2025 | 9,465 | 9,445 | 9,445 | 9,465 | 9,410 | 606 |
August 27, 2025 | 9,525 | 9,435 | 9,435 | 9,535 | 9,435 | 24,042 |
August 26, 2025 | 9,560 | 9,555 | 9,555 | 9,575 | 9,530 | 970 |
August 25, 2025 | 9,580 | 9,620 | 9,620 | 9,620 | 9,560 | 324 |
August 22, 2025 | 9,445 | 9,435 | 9,435 | 9,445 | 9,435 | 116 |
August 21, 2025 | 9,440 | 9,440 | 9,440 | 9,450 | 9,435 | 75 |
August 20, 2025 | 9,460 | 9,385 | 9,385 | 9,460 | 9,385 | 297 |
August 19, 2025 | 9,625 | 9,545 | 9,545 | 9,625 | 9,410 | 423 |
August 18, 2025 | 9,500 | 9,595 | 9,595 | 9,595 | 9,450 | 1,707 |
August 14, 2025 | 9,550 | 9,500 | 9,500 | 9,610 | 9,500 | 869 |
August 13, 2025 | 9,360 | 9,455 | 9,455 | 9,515 | 9,360 | 927 |
August 12, 2025 | 9,390 | 9,360 | 9,360 | 9,400 | 9,335 | 146 |
August 11, 2025 | 9,385 | 9,405 | 9,405 | 9,405 | 9,335 | 638 |
August 08, 2025 | 9,440 | 9,370 | 9,370 | 9,440 | 9,365 | 145 |
August 07, 2025 | 9,390 | 9,405 | 9,405 | 9,405 | 9,335 | 15 |
August 06, 2025 | 9,290 | 9,295 | 9,295 | 9,310 | 9,280 | 273 |
August 05, 2025 | 9,285 | 9,300 | 9,300 | 9,305 | 9,280 | 289 |
August 04, 2025 | 9,190 | 9,195 | 9,195 | 9,240 | 9,170 | 1,938 |
August 01, 2025 | 9,255 | 9,190 | 9,190 | 9,255 | 9,140 | 3,061 |
July 31, 2025 | 9,310 | 9,270 | 9,270 | 9,310 | 9,260 | 2,298 |
July 30, 2025 | 9,380 | 9,385 | 9,385 | 9,420 | 9,315 | 224 |
July 29, 2025 | 9,385 | 9,360 | 9,360 | 9,385 | 9,285 | 7,236 |
July 28, 2025 | 9,470 | 9,440 | 9,440 | 9,470 | 9,405 | 1,776 |
July 25, 2025 | 9,600 | 9,460 | 9,460 | 9,600 | 9,455 | 190 |
July 24, 2025 | 9,535 | 9,505 | 9,505 | 9,555 | 9,505 | 210 |
July 23, 2025 | 9,445 | 9,410 | 9,410 | 9,445 | 9,385 | 8,150 |
July 22, 2025 | 9,430 | 9,375 | 9,375 | 9,430 | 9,360 | 124 |
July 21, 2025 | 9,385 | 9,375 | 9,375 | 9,385 | 9,360 | 267 |
July 18, 2025 | 9,340 | 9,355 | 9,355 | 9,380 | 9,340 | 160 |
July 17, 2025 | 9,330 | 9,280 | 9,280 | 9,330 | 9,280 | 505 |
July 16, 2025 | 9,310 | 9,245 | 9,245 | 9,310 | 9,245 | 917 |
July 15, 2025 | 9,135 | 9,235 | 9,235 | 9,235 | 9,135 | 1,491 |
July 14, 2025 | 9,200 | 9,160 | 9,160 | 9,215 | 9,160 | 145 |
July 11, 2025 | 9,250 | 9,220 | 9,220 | 9,250 | 9,180 | 366 |
July 10, 2025 | 9,195 | 9,195 | 9,195 | 9,195 | 9,195 | 373 |
July 09, 2025 | 9,235 | 9,160 | 9,160 | 9,235 | 9,160 | 352 |
July 08, 2025 | 9,130 | 9,205 | 9,205 | 9,225 | 9,130 | 1,643 |
July 07, 2025 | 9,240 | 9,165 | 9,165 | 9,240 | 9,145 | 1,621 |
July 04, 2025 | 9,245 | 9,200 | 9,200 | 9,290 | 9,185 | 611 |
July 03, 2025 | 9,265 | 9,225 | 9,225 | 9,275 | 9,205 | 650 |
July 02, 2025 | 9,290 | 9,250 | 9,250 | 9,290 | 9,160 | 287 |
July 01, 2025 | 9,225 | 9,200 | 9,200 | 9,275 | 9,195 | 1,985 |
June 30, 2025 | 9,160 | 9,210 | 9,210 | 9,230 | 9,145 | 46,090 |
June 27, 2025 | 9,260 | 9,135 | 9,135 | 9,320 | 9,125 | 45,080 |
June 26, 2025 | 9,265 | 9,170 | 9,170 | 9,320 | 9,095 | 61,223 |
June 25, 2025 | 9,120 | 9,170 | 9,170 | 9,170 | 9,120 | 285 |
June 24, 2025 | 8,900 | 9,030 | 9,030 | 9,050 | 8,900 | 11,242 |
June 23, 2025 | 8,855 | 8,870 | 8,870 | 8,870 | 8,815 | 139 |
June 20, 2025 | 8,840 | 8,880 | 8,880 | 8,880 | 8,840 | 568 |
June 19, 2025 | 8,975 | 8,965 | 8,965 | 8,975 | 8,965 | 45 |
June 18, 2025 | 8,930 | 8,885 | 8,885 | 8,945 | 8,885 | 135 |
June 17, 2025 | 9,005 | 9,005 | 9,005 | 9,055 | 9,005 | 301 |
June 16, 2025 | 8,970 | 8,940 | 8,940 | 8,970 | 8,910 | 175 |
June 13, 2025 | 8,980 | 8,850 | 8,850 | 9,055 | 8,850 | 310 |