11,725.00
+20(+0.17%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11,710 | 11,725 | 11,725 | 11,730 | 11,710 | 205 |
September 25, 2025 | 11,700 | 11,705 | 11,705 | 11,705 | 11,680 | 653 |
September 24, 2025 | 11,645 | 11,635 | 11,635 | 11,645 | 11,625 | 254 |
September 23, 2025 | 11,705 | 11,720 | 11,720 | 11,720 | 11,700 | 855 |
September 22, 2025 | 11,710 | 11,690 | 11,690 | 11,710 | 11,680 | 663 |
September 19, 2025 | 11,670 | 11,695 | 11,695 | 11,700 | 11,640 | 5,781 |
September 18, 2025 | 11,575 | 11,495 | 11,495 | 11,575 | 11,495 | 1,558 |
September 17, 2025 | 11,520 | 11,485 | 11,485 | 11,520 | 11,480 | 437 |
September 16, 2025 | 11,525 | 11,530 | 11,530 | 11,540 | 11,520 | 1,198 |
September 15, 2025 | 11,590 | 11,585 | 11,585 | 11,590 | 11,575 | 678 |
September 12, 2025 | 11,520 | 11,550 | 11,550 | 11,550 | 11,520 | 2,343 |
September 11, 2025 | 11,580 | 11,605 | 11,605 | 11,610 | 11,580 | 788 |
September 10, 2025 | 11,650 | 11,645 | 11,645 | 11,655 | 11,630 | 814 |
September 09, 2025 | 11,590 | 11,605 | 11,605 | 11,605 | 11,570 | 458 |
September 08, 2025 | 11,745 | 11,720 | 11,720 | 11,745 | 11,720 | 1,754 |
September 05, 2025 | 11,875 | 11,880 | 11,880 | 11,885 | 11,860 | 6 |
September 04, 2025 | 11,985 | 11,975 | 11,975 | 12,010 | 11,970 | 356 |
September 03, 2025 | 12,135 | 12,155 | 12,155 | 12,155 | 12,135 | 22 |
September 02, 2025 | 12,090 | 12,115 | 12,115 | 12,115 | 12,090 | 193 |
September 01, 2025 | 12,070 | 12,070 | 12,070 | 12,070 | 12,055 | 606 |
August 29, 2025 | 11,930 | 11,975 | 11,975 | 11,975 | 11,930 | 492 |
August 28, 2025 | 12,010 | 11,985 | 11,985 | 12,010 | 11,985 | 19 |
August 27, 2025 | 12,055 | 12,035 | 12,035 | 12,055 | 12,035 | 9 |
August 26, 2025 | 12,025 | 12,075 | 12,075 | 12,075 | 12,025 | 152 |
August 25, 2025 | 11,955 | 11,960 | 11,960 | 11,965 | 11,955 | 15 |
August 22, 2025 | 12,005 | 12,030 | 12,030 | 12,030 | 12,005 | 89 |
August 21, 2025 | 12,000 | 11,995 | 11,995 | 12,000 | 11,965 | 49 |
August 20, 2025 | 12,030 | 12,040 | 12,040 | 12,040 | 12,000 | 33 |
August 19, 2025 | 12,070 | 12,050 | 12,050 | 12,070 | 12,050 | 5,948 |
August 18, 2025 | 12,030 | 12,025 | 12,025 | 12,030 | 11,980 | 152 |
August 14, 2025 | 11,875 | 11,860 | 11,860 | 11,875 | 11,830 | 339 |
August 13, 2025 | 11,980 | 11,955 | 11,955 | 11,980 | 11,955 | 1,256 |
August 12, 2025 | 11,890 | 11,890 | 11,890 | 11,920 | 11,890 | 52 |
August 11, 2025 | 11,905 | 11,890 | 11,890 | 11,905 | 11,890 | 20 |
August 08, 2025 | 11,855 | 11,870 | 11,870 | 11,870 | 11,850 | 445 |
August 07, 2025 | 11,845 | 11,860 | 11,860 | 11,860 | 11,825 | 444 |
August 06, 2025 | 11,795 | 11,800 | 11,800 | 11,812 | 11,795 | 458 |
August 05, 2025 | 11,800 | 11,810 | 11,810 | 11,820 | 11,800 | 134 |
August 04, 2025 | 11,875 | 11,930 | 11,930 | 11,940 | 11,860 | 664 |
August 01, 2025 | 12,010 | 12,000 | 12,000 | 12,010 | 12,000 | 96 |
July 31, 2025 | 11,980 | 11,935 | 11,935 | 12,005 | 11,935 | 63 |
July 30, 2025 | 11,940 | 11,920 | 11,920 | 11,940 | 11,920 | 299 |
July 29, 2025 | 12,125 | 12,090 | 12,090 | 12,125 | 12,090 | 56 |
July 28, 2025 | 12,100 | 12,080 | 12,080 | 12,100 | 12,070 | 48 |
July 25, 2025 | 12,085 | 12,065 | 12,065 | 12,085 | 12,040 | 192 |
July 24, 2025 | 12,100 | 12,105 | 12,105 | 12,110 | 12,100 | 230 |
July 23, 2025 | 12,085 | 12,120 | 12,120 | 12,120 | 12,060 | 205 |
July 22, 2025 | 12,115 | 12,140 | 12,140 | 12,140 | 12,080 | 1,823 |
July 21, 2025 | 12,200 | 12,170 | 12,170 | 12,215 | 12,170 | 829 |
July 18, 2025 | 12,230 | 12,210 | 12,210 | 12,230 | 12,185 | 1,788 |
July 17, 2025 | 12,250 | 12,295 | 12,295 | 12,295 | 12,250 | 793 |
July 16, 2025 | 12,270 | 12,225 | 12,225 | 12,270 | 12,220 | 949 |
July 15, 2025 | 12,170 | 12,160 | 12,160 | 12,195 | 12,155 | 5,731 |
July 14, 2025 | 12,160 | 12,155 | 12,155 | 12,170 | 12,125 | 4,896 |
July 11, 2025 | 11,920 | 11,975 | 11,975 | 11,985 | 11,920 | 306 |
July 10, 2025 | 11,945 | 11,950 | 11,950 | 11,950 | 11,935 | 8,361 |
July 09, 2025 | 12,075 | 12,075 | 12,075 | 12,090 | 12,075 | 2,323 |
July 08, 2025 | 12,070 | 12,075 | 12,075 | 12,080 | 12,045 | 3,645 |
July 07, 2025 | 11,940 | 11,925 | 11,925 | 11,960 | 11,925 | 4,068 |
July 04, 2025 | 11,935 | 11,910 | 11,910 | 11,935 | 11,910 | 1,668 |