12,835.00
+75(+0.59%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 12,785 | 12,835 | 12,835 | 12,845 | 12,785 | 122,060 |
September 25, 2025 | 12,795 | 12,760 | 12,760 | 12,795 | 12,740 | 333,876 |
September 24, 2025 | 12,710 | 12,760 | 12,760 | 12,760 | 12,705 | 115,735 |
September 23, 2025 | 12,690 | 12,705 | 12,705 | 12,720 | 12,665 | 80,133 |
September 22, 2025 | 12,740 | 12,710 | 12,710 | 12,755 | 12,680 | 102,751 |
September 19, 2025 | 12,700 | 12,720 | 12,720 | 12,750 | 12,685 | 100,903 |
September 18, 2025 | 12,640 | 12,710 | 12,710 | 12,715 | 12,635 | 78,137 |
September 17, 2025 | 12,640 | 12,670 | 12,670 | 12,685 | 12,640 | 64,080 |
September 16, 2025 | 12,710 | 12,640 | 12,640 | 12,710 | 12,635 | 85,915 |
September 15, 2025 | 12,740 | 12,705 | 12,705 | 12,740 | 12,680 | 100,653 |
September 12, 2025 | 12,750 | 12,740 | 12,740 | 12,750 | 12,720 | 99,561 |
September 11, 2025 | 12,710 | 12,750 | 12,750 | 12,765 | 12,710 | 148,721 |
September 10, 2025 | 12,725 | 12,675 | 12,675 | 12,730 | 12,675 | 114,180 |
September 09, 2025 | 12,725 | 12,725 | 12,725 | 12,735 | 12,690 | 88,679 |
September 08, 2025 | 12,690 | 12,740 | 12,740 | 12,755 | 12,690 | 334,411 |
September 05, 2025 | 12,690 | 12,690 | 12,690 | 12,720 | 12,675 | 93,816 |
September 04, 2025 | 12,650 | 12,665 | 12,665 | 12,682 | 12,615 | 134,977 |
September 03, 2025 | 12,625 | 12,605 | 12,605 | 12,650 | 12,595 | 36,909 |
September 02, 2025 | 12,635 | 12,605 | 12,605 | 12,640 | 12,590 | 79,433 |
September 01, 2025 | 12,615 | 12,640 | 12,640 | 12,650 | 12,600 | 94,633 |
August 29, 2025 | 12,600 | 12,630 | 12,630 | 12,630 | 12,570 | 83,751 |
August 28, 2025 | 12,655 | 12,600 | 12,600 | 12,655 | 12,580 | 51,782 |
August 27, 2025 | 12,635 | 12,625 | 12,625 | 12,640 | 12,610 | 50,047 |
August 26, 2025 | 12,560 | 12,605 | 12,605 | 12,610 | 12,540 | 99,571 |
August 25, 2025 | 12,540 | 12,530 | 12,530 | 12,565 | 12,525 | 127,056 |
August 22, 2025 | 12,625 | 12,540 | 12,540 | 12,625 | 12,530 | 77,229 |
August 21, 2025 | 12,630 | 12,630 | 12,630 | 12,635 | 12,605 | 71,162 |
August 20, 2025 | 12,580 | 12,610 | 12,610 | 12,620 | 12,545 | 70,995 |
August 19, 2025 | 12,520 | 12,520 | 12,520 | 12,525 | 12,490 | 86,288 |
August 18, 2025 | 12,545 | 12,490 | 12,490 | 12,545 | 12,470 | 99,629 |
August 14, 2025 | 12,485 | 12,530 | 12,530 | 12,550 | 12,485 | 121,535 |
August 13, 2025 | 12,485 | 12,485 | 12,485 | 12,520 | 12,475 | 80,293 |
August 12, 2025 | 12,535 | 12,540 | 12,540 | 12,570 | 12,525 | 69,105 |
August 11, 2025 | 12,550 | 12,535 | 12,535 | 12,550 | 12,505 | 206,551 |
August 08, 2025 | 12,505 | 12,560 | 12,560 | 12,565 | 12,470 | 70,082 |
August 07, 2025 | 12,545 | 12,495 | 12,495 | 12,565 | 12,485 | 193,438 |
August 06, 2025 | 12,565 | 12,570 | 12,570 | 12,585 | 12,540 | 49,755 |
August 05, 2025 | 12,530 | 12,580 | 12,580 | 12,600 | 12,520 | 60,661 |
August 04, 2025 | 12,555 | 12,515 | 12,515 | 12,600 | 12,485 | 137,319 |
August 01, 2025 | 12,505 | 12,535 | 12,535 | 12,545 | 12,475 | 117,784 |
July 31, 2025 | 12,415 | 12,435 | 12,435 | 12,515 | 12,400 | 81,960 |
July 30, 2025 | 12,445 | 12,410 | 12,410 | 12,475 | 12,375 | 74,110 |
July 29, 2025 | 12,435 | 12,425 | 12,425 | 12,445 | 12,410 | 68,930 |
July 28, 2025 | 12,320 | 12,350 | 12,350 | 12,360 | 12,310 | 75,740 |
July 25, 2025 | 12,255 | 12,320 | 12,320 | 12,335 | 12,250 | 63,584 |
July 24, 2025 | 12,270 | 12,225 | 12,225 | 12,300 | 12,200 | 98,124 |
July 23, 2025 | 12,395 | 12,365 | 12,365 | 12,395 | 12,320 | 58,678 |
July 22, 2025 | 12,395 | 12,425 | 12,425 | 12,440 | 12,380 | 304,635 |
July 21, 2025 | 12,440 | 12,415 | 12,415 | 12,445 | 12,400 | 336,461 |
July 18, 2025 | 12,385 | 12,420 | 12,420 | 12,435 | 12,375 | 326,301 |
July 17, 2025 | 12,360 | 12,385 | 12,385 | 12,400 | 12,355 | 321,903 |
July 16, 2025 | 12,320 | 12,320 | 12,320 | 12,350 | 12,300 | 73,747 |
July 15, 2025 | 12,320 | 12,315 | 12,315 | 12,360 | 12,295 | 90,048 |
July 14, 2025 | 12,315 | 12,320 | 12,320 | 12,320 | 12,280 | 80,864 |
July 11, 2025 | 12,290 | 12,315 | 12,315 | 12,332 | 12,275 | 61,601 |
July 10, 2025 | 12,335 | 12,290 | 12,290 | 12,345 | 12,290 | 73,055 |
July 09, 2025 | 12,275 | 12,265 | 12,265 | 12,285 | 12,240 | 49,112 |
July 08, 2025 | 12,265 | 12,230 | 12,230 | 12,275 | 12,210 | 66,689 |
July 07, 2025 | 12,235 | 12,275 | 12,275 | 12,290 | 12,215 | 126,791 |
July 04, 2025 | 12,240 | 12,235 | 12,235 | 12,270 | 12,205 | 91,231 |