12,010.00
+35(+0.29%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 11,980 | 11,975 | 11,975 | 12,000 | 11,965 | 41,203 |
September 04, 2025 | 11,935 | 11,955 | 11,955 | 11,970 | 11,905 | 50,084 |
September 03, 2025 | 11,930 | 11,905 | 11,905 | 11,945 | 11,900 | 29,527 |
September 02, 2025 | 11,935 | 11,905 | 11,905 | 11,940 | 11,895 | 102,796 |
September 01, 2025 | 11,915 | 11,935 | 11,935 | 11,950 | 11,900 | 99,345 |
August 29, 2025 | 11,895 | 11,930 | 11,930 | 11,930 | 11,885 | 144,287 |
August 28, 2025 | 11,955 | 11,900 | 11,900 | 11,955 | 11,885 | 28,476 |
August 27, 2025 | 11,910 | 11,935 | 11,935 | 11,940 | 11,910 | 94,980 |
August 26, 2025 | 11,885 | 11,910 | 11,910 | 11,910 | 11,845 | 56,630 |
August 25, 2025 | 11,840 | 11,835 | 11,835 | 11,865 | 11,825 | 74,163 |
August 22, 2025 | 11,920 | 11,840 | 11,840 | 11,920 | 11,830 | 67,734 |
August 21, 2025 | 11,900 | 11,920 | 11,920 | 11,935 | 11,900 | 126,746 |
August 20, 2025 | 11,880 | 11,905 | 11,905 | 11,920 | 11,840 | 58,164 |
August 19, 2025 | 11,785 | 11,820 | 11,820 | 11,825 | 11,780 | 30,473 |
August 18, 2025 | 11,825 | 11,795 | 11,795 | 11,830 | 11,770 | 70,540 |
August 14, 2025 | 11,780 | 11,825 | 11,825 | 11,855 | 11,780 | 212,277 |
August 13, 2025 | 11,785 | 11,780 | 11,780 | 11,810 | 11,775 | 37,557 |
August 12, 2025 | 11,840 | 11,830 | 11,830 | 11,850 | 11,815 | 65,542 |
August 11, 2025 | 11,815 | 11,835 | 11,835 | 11,840 | 11,805 | 57,709 |
August 08, 2025 | 11,790 | 11,860 | 11,860 | 11,865 | 11,780 | 50,344 |
August 07, 2025 | 11,845 | 11,790 | 11,790 | 11,860 | 11,790 | 128,827 |
August 06, 2025 | 11,860 | 11,850 | 11,850 | 11,875 | 11,840 | 33,850 |
August 05, 2025 | 11,860 | 11,865 | 11,865 | 11,890 | 11,830 | 35,287 |
August 04, 2025 | 11,885 | 11,800 | 11,800 | 11,885 | 11,790 | 64,593 |
August 01, 2025 | 11,760 | 11,825 | 11,825 | 11,835 | 11,760 | 49,982 |
July 31, 2025 | 11,725 | 11,750 | 11,750 | 11,810 | 11,715 | 69,335 |
July 30, 2025 | 11,780 | 11,710 | 11,710 | 11,780 | 11,675 | 71,402 |
July 29, 2025 | 11,710 | 11,720 | 11,720 | 11,740 | 11,710 | 44,324 |
July 28, 2025 | 11,625 | 11,650 | 11,650 | 11,665 | 11,620 | 50,541 |
July 25, 2025 | 11,565 | 11,620 | 11,620 | 11,635 | 11,565 | 39,987 |
July 24, 2025 | 11,615 | 11,540 | 11,540 | 11,620 | 11,510 | 66,434 |
July 23, 2025 | 11,700 | 11,670 | 11,670 | 11,700 | 11,635 | 39,421 |
July 22, 2025 | 11,690 | 11,710 | 11,710 | 11,740 | 11,690 | 84,998 |
July 21, 2025 | 11,735 | 11,715 | 11,715 | 11,740 | 11,705 | 61,434 |
July 18, 2025 | 11,715 | 11,725 | 11,725 | 11,735 | 11,680 | 51,858 |
July 17, 2025 | 11,650 | 11,700 | 11,700 | 11,705 | 11,650 | 43,799 |
July 16, 2025 | 11,600 | 11,630 | 11,630 | 11,655 | 11,600 | 250,160 |
July 15, 2025 | 11,645 | 11,615 | 11,615 | 11,660 | 11,610 | 49,980 |
July 14, 2025 | 11,610 | 11,625 | 11,625 | 11,625 | 11,585 | 69,555 |
July 11, 2025 | 11,575 | 11,610 | 11,610 | 11,625 | 11,575 | 47,131 |
July 10, 2025 | 11,590 | 11,590 | 11,590 | 11,640 | 11,585 | 84,049 |
July 09, 2025 | 11,535 | 11,555 | 11,555 | 11,575 | 11,535 | 74,147 |
July 08, 2025 | 11,560 | 11,525 | 11,525 | 11,560 | 11,500 | 33,419 |
July 07, 2025 | 11,515 | 11,560 | 11,560 | 11,575 | 11,505 | 115,014 |
July 04, 2025 | 11,520 | 11,515 | 11,515 | 11,555 | 11,490 | 154,420 |
July 03, 2025 | 11,500 | 11,540 | 11,540 | 11,560 | 11,490 | 78,546 |
July 02, 2025 | 11,525 | 11,540 | 11,540 | 11,585 | 11,500 | 53,224 |
July 01, 2025 | 11,480 | 11,555 | 11,555 | 11,555 | 11,475 | 114,621 |
June 30, 2025 | 11,535 | 11,465 | 11,465 | 11,560 | 11,435 | 69,049 |
June 27, 2025 | 11,555 | 11,530 | 11,530 | 11,555 | 11,500 | 51,956 |
June 26, 2025 | 11,525 | 11,500 | 11,500 | 11,545 | 11,480 | 136,816 |
June 25, 2025 | 11,480 | 11,545 | 11,545 | 11,560 | 11,470 | 37,543 |
June 24, 2025 | 11,540 | 11,480 | 11,480 | 11,540 | 11,470 | 155,732 |
June 23, 2025 | 11,585 | 11,625 | 11,625 | 11,650 | 11,575 | 198,406 |
June 20, 2025 | 11,585 | 11,500 | 11,500 | 11,585 | 11,480 | 53,112 |
June 19, 2025 | 11,575 | 11,610 | 11,610 | 11,655 | 11,540 | 86,984 |
June 18, 2025 | 11,585 | 11,510 | 11,510 | 11,600 | 11,505 | 45,516 |
June 17, 2025 | 11,425 | 11,425 | 11,425 | 11,455 | 11,405 | 47,560 |
June 16, 2025 | 11,475 | 11,430 | 11,430 | 11,480 | 11,400 | 60,753 |
June 13, 2025 | 11,455 | 11,560 | 11,560 | 11,580 | 11,435 | 84,623 |