13,695.00
+145(+1.07%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 13,485 | 13,550 | 13,550 | 13,570 | 13,445 | 504 |
September 04, 2025 | 13,320 | 13,425 | 13,425 | 13,475 | 13,320 | 3,309 |
September 03, 2025 | 13,240 | 13,300 | 13,300 | 13,300 | 13,130 | 553 |
September 02, 2025 | 13,230 | 13,280 | 13,280 | 13,305 | 13,120 | 2,666 |
September 01, 2025 | 13,270 | 13,160 | 13,160 | 13,330 | 13,080 | 7,849 |
August 29, 2025 | 13,400 | 13,290 | 13,290 | 13,475 | 13,250 | 12,964 |
August 28, 2025 | 13,410 | 13,360 | 13,360 | 13,425 | 13,305 | 491 |
August 27, 2025 | 13,495 | 13,475 | 13,475 | 13,495 | 13,395 | 191 |
August 26, 2025 | 13,345 | 13,485 | 13,485 | 13,500 | 13,320 | 2,686 |
August 25, 2025 | 13,275 | 13,415 | 13,415 | 13,435 | 13,275 | 2,989 |
August 22, 2025 | 13,090 | 13,135 | 13,135 | 13,195 | 13,035 | 4,988 |
August 21, 2025 | 13,120 | 13,050 | 13,050 | 13,230 | 13,010 | 3,220 |
August 20, 2025 | 13,095 | 13,130 | 13,130 | 13,130 | 12,915 | 6,946 |
August 19, 2025 | 13,450 | 13,225 | 13,225 | 13,450 | 13,190 | 2,784 |
August 18, 2025 | 13,660 | 13,395 | 13,395 | 13,660 | 13,395 | 2,296 |
August 14, 2025 | 13,690 | 13,750 | 13,750 | 13,750 | 13,650 | 2,945 |
August 13, 2025 | 13,620 | 13,715 | 13,715 | 13,715 | 13,495 | 1,734 |
August 12, 2025 | 13,590 | 13,485 | 13,485 | 13,740 | 13,470 | 5,342 |
August 11, 2025 | 13,495 | 13,590 | 13,590 | 13,595 | 13,410 | 870 |
August 08, 2025 | 13,460 | 13,495 | 13,495 | 13,575 | 13,445 | 1,902 |
August 07, 2025 | 13,445 | 13,430 | 13,430 | 13,445 | 13,365 | 610 |
August 06, 2025 | 13,255 | 13,445 | 13,445 | 13,445 | 13,220 | 4,470 |
August 05, 2025 | 13,160 | 13,360 | 13,360 | 13,410 | 13,160 | 7,243 |
August 04, 2025 | 12,895 | 13,060 | 13,060 | 13,150 | 12,870 | 2,630 |
August 01, 2025 | 13,240 | 12,815 | 12,815 | 13,240 | 12,815 | 5,324 |
July 31, 2025 | 13,490 | 13,470 | 13,470 | 13,500 | 13,305 | 2,007 |
July 30, 2025 | 13,485 | 13,435 | 13,435 | 13,580 | 13,430 | 3,296 |
July 29, 2025 | 13,460 | 13,455 | 13,455 | 13,510 | 13,345 | 4,120 |
July 28, 2025 | 13,520 | 13,530 | 13,530 | 13,560 | 13,380 | 3,780 |
July 25, 2025 | 13,530 | 13,490 | 13,490 | 13,570 | 13,460 | 12,909 |
July 24, 2025 | 13,675 | 13,595 | 13,595 | 13,740 | 13,562 | 1,050 |
July 23, 2025 | 13,535 | 13,585 | 13,585 | 13,600 | 13,390 | 686 |
July 22, 2025 | 13,825 | 13,555 | 13,555 | 13,880 | 13,470 | 1,230 |
July 21, 2025 | 13,715 | 13,735 | 13,735 | 13,760 | 13,665 | 8,348 |
July 18, 2025 | 13,630 | 13,760 | 13,760 | 13,795 | 13,630 | 4,573 |
July 17, 2025 | 13,435 | 13,630 | 13,630 | 13,630 | 13,340 | 6,828 |
July 16, 2025 | 13,285 | 13,395 | 13,395 | 13,425 | 13,285 | 37,043 |
July 15, 2025 | 13,010 | 13,365 | 13,365 | 13,365 | 13,010 | 31,084 |
July 14, 2025 | 12,910 | 13,055 | 13,055 | 13,095 | 12,910 | 2,219 |
July 11, 2025 | 13,000 | 13,050 | 13,050 | 13,155 | 13,000 | 15,260 |
July 10, 2025 | 12,855 | 13,010 | 13,010 | 13,030 | 12,855 | 11,086 |
July 09, 2025 | 12,745 | 12,820 | 12,820 | 12,840 | 12,710 | 6,202 |
July 08, 2025 | 12,660 | 12,745 | 12,745 | 12,755 | 12,575 | 11,769 |
July 07, 2025 | 12,520 | 12,670 | 12,670 | 12,675 | 12,470 | 456 |
July 04, 2025 | 12,925 | 12,575 | 12,575 | 12,925 | 12,565 | 12,104 |
July 03, 2025 | 12,745 | 12,935 | 12,935 | 12,972 | 12,720 | 3,845 |
July 02, 2025 | 12,655 | 12,715 | 12,715 | 12,715 | 12,475 | 2,765 |
July 01, 2025 | 12,680 | 12,635 | 12,635 | 12,740 | 12,630 | 1,288 |
June 30, 2025 | 12,645 | 12,640 | 12,640 | 12,740 | 12,605 | 5,014 |
June 27, 2025 | 12,775 | 12,675 | 12,675 | 12,800 | 12,580 | 657 |
June 26, 2025 | 12,940 | 12,765 | 12,765 | 12,940 | 12,610 | 9,939 |
June 25, 2025 | 12,915 | 12,910 | 12,910 | 12,975 | 12,850 | 6,922 |
June 24, 2025 | 12,845 | 12,935 | 12,935 | 13,015 | 12,845 | 9,296 |
June 23, 2025 | 12,545 | 12,655 | 12,655 | 12,655 | 12,475 | 12,320 |
June 20, 2025 | 12,635 | 12,810 | 12,810 | 12,850 | 12,600 | 2,374 |
June 19, 2025 | 12,575 | 12,635 | 12,635 | 12,635 | 12,475 | 1,792 |
June 18, 2025 | 12,625 | 12,575 | 12,575 | 12,655 | 12,510 | 5,283 |
June 17, 2025 | 12,600 | 12,510 | 12,510 | 12,745 | 12,400 | 2,781 |
June 16, 2025 | 12,620 | 12,590 | 12,590 | 12,630 | 12,440 | 9,798 |
June 13, 2025 | 13,000 | 12,505 | 12,505 | 13,000 | 12,375 | 31,711 |