11,685.00
+20(+0.17%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 11,830 | 11,665 | 11,665 | 11,835 | 11,625 | 2.12M |
September 04, 2025 | 11,935 | 11,785 | 11,785 | 11,950 | 11,730 | 3.38M |
September 03, 2025 | 11,705 | 11,640 | 11,640 | 11,780 | 11,610 | 4.18M |
September 02, 2025 | 11,750 | 11,700 | 11,700 | 11,755 | 11,545 | 5.47M |
September 01, 2025 | 11,850 | 11,715 | 11,715 | 11,875 | 11,670 | 4.61M |
August 29, 2025 | 12,270 | 11,920 | 11,920 | 12,310 | 11,880 | 5.22M |
August 28, 2025 | 12,610 | 12,255 | 12,255 | 12,665 | 12,245 | 4.31M |
August 27, 2025 | 12,765 | 12,590 | 12,590 | 12,835 | 12,545 | 2.58M |
August 26, 2025 | 12,735 | 12,740 | 12,740 | 12,910 | 12,715 | 2.32M |
August 25, 2025 | 12,700 | 12,800 | 12,800 | 12,800 | 12,580 | 2.68M |
August 22, 2025 | 12,655 | 12,490 | 12,490 | 12,785 | 12,465 | 3.02M |
August 21, 2025 | 12,605 | 12,665 | 12,665 | 12,835 | 12,540 | 2.99M |
August 20, 2025 | 12,490 | 12,605 | 12,605 | 12,795 | 12,445 | 3.64M |
August 19, 2025 | 12,710 | 12,690 | 12,690 | 12,875 | 12,530 | 4.8M |
August 18, 2025 | 13,000 | 12,680 | 12,680 | 13,075 | 12,680 | 4.5M |
August 14, 2025 | 12,930 | 13,065 | 13,065 | 13,160 | 12,920 | 3.7M |
August 13, 2025 | 12,955 | 12,865 | 12,865 | 12,995 | 12,720 | 2.88M |
August 12, 2025 | 12,740 | 12,740 | 12,740 | 13,000 | 12,640 | 4.31M |
August 11, 2025 | 12,485 | 12,845 | 12,845 | 12,855 | 12,485 | 4.89M |
August 08, 2025 | 12,510 | 12,365 | 12,365 | 12,525 | 12,315 | 3.86M |
August 07, 2025 | 12,635 | 12,515 | 12,515 | 12,650 | 12,410 | 2.92M |
August 06, 2025 | 12,405 | 12,595 | 12,595 | 12,800 | 12,395 | 5.31M |
August 05, 2025 | 11,975 | 12,500 | 12,500 | 12,635 | 11,970 | 7.13M |
August 04, 2025 | 11,820 | 11,855 | 11,855 | 11,900 | 11,670 | 2.99M |
August 01, 2025 | 12,095 | 11,750 | 11,750 | 12,230 | 11,730 | 3.22M |
July 31, 2025 | 12,815 | 12,285 | 12,285 | 12,940 | 12,170 | 4.85M |
July 30, 2025 | 12,345 | 12,560 | 12,560 | 12,650 | 12,270 | 7.46M |
July 29, 2025 | 12,340 | 12,370 | 12,370 | 12,425 | 12,130 | 3.47M |
July 28, 2025 | 12,500 | 12,545 | 12,545 | 12,695 | 12,400 | 3.26M |
July 25, 2025 | 12,355 | 12,420 | 12,420 | 12,495 | 12,245 | 3.12M |
July 24, 2025 | 12,020 | 12,390 | 12,390 | 12,500 | 12,020 | 5.06M |
July 23, 2025 | 12,100 | 12,090 | 12,090 | 12,195 | 11,870 | 3.57M |
July 22, 2025 | 12,215 | 11,890 | 11,890 | 12,310 | 11,855 | 3.94M |
July 21, 2025 | 11,695 | 12,120 | 12,120 | 12,165 | 11,625 | 4.94M |
July 18, 2025 | 11,460 | 11,710 | 11,710 | 11,835 | 11,460 | 7.37M |
July 17, 2025 | 11,270 | 11,300 | 11,300 | 11,420 | 11,150 | 2.97M |
July 16, 2025 | 11,515 | 11,220 | 11,220 | 11,520 | 11,205 | 3.23M |
July 15, 2025 | 11,550 | 11,540 | 11,540 | 11,620 | 11,455 | 3.51M |
July 14, 2025 | 11,655 | 11,575 | 11,575 | 11,655 | 11,410 | 3.23M |
July 11, 2025 | 11,405 | 11,590 | 11,590 | 11,715 | 11,360 | 4.96M |
July 10, 2025 | 11,170 | 11,315 | 11,315 | 11,315 | 11,125 | 2.26M |
July 09, 2025 | 11,160 | 11,100 | 11,100 | 11,355 | 11,035 | 2.64M |
July 08, 2025 | 11,120 | 11,110 | 11,110 | 11,385 | 11,035 | 3.04M |
July 07, 2025 | 11,580 | 11,225 | 11,225 | 11,655 | 11,190 | 3.14M |
July 04, 2025 | 11,340 | 11,445 | 11,445 | 11,610 | 11,175 | 4.6M |
July 03, 2025 | 11,040 | 11,475 | 11,475 | 11,620 | 11,000 | 7.25M |
July 02, 2025 | 10,650 | 10,920 | 10,920 | 10,930 | 10,580 | 3.35M |
July 01, 2025 | 10,480 | 10,750 | 10,750 | 10,885 | 10,420 | 4.25M |
June 30, 2025 | 10,280 | 10,480 | 10,480 | 10,580 | 10,280 | 3.68M |
June 27, 2025 | 10,565 | 10,190 | 10,190 | 10,565 | 10,165 | 3.37M |
June 26, 2025 | 10,640 | 10,560 | 10,560 | 10,690 | 10,430 | 2.8M |
June 25, 2025 | 10,590 | 10,585 | 10,585 | 10,615 | 10,420 | 2.4M |
June 24, 2025 | 10,335 | 10,535 | 10,535 | 10,625 | 10,310 | 4.67M |
June 23, 2025 | 10,270 | 10,110 | 10,110 | 10,280 | 10,010 | 2.89M |
June 20, 2025 | 10,040 | 10,400 | 10,400 | 10,495 | 9,955 | 4.68M |
June 19, 2025 | 10,060 | 10,025 | 10,025 | 10,185 | 9,910 | 3.28M |
June 18, 2025 | 9,880 | 9,990 | 9,990 | 10,105 | 9,860 | 2.88M |
June 17, 2025 | 9,915 | 9,910 | 9,910 | 10,155 | 9,840 | 2.37M |
June 16, 2025 | 9,990 | 9,875 | 9,875 | 10,075 | 9,800 | 1.56M |
June 13, 2025 | 10,305 | 10,075 | 10,075 | 10,305 | 10,010 | 2.14M |