11,120.00
+75(+0.68%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10,735 | 10,835 | 10,835 | 10,835 | 10,675 | 6,267 |
September 04, 2025 | 10,895 | 10,700 | 10,700 | 10,960 | 10,645 | 6,348 |
September 03, 2025 | 10,905 | 10,845 | 10,845 | 11,050 | 10,800 | 7,100 |
September 02, 2025 | 11,000 | 10,965 | 10,965 | 11,055 | 10,900 | 7,389 |
September 01, 2025 | 10,805 | 10,970 | 10,970 | 10,995 | 10,790 | 6,469 |
August 29, 2025 | 10,620 | 10,750 | 10,750 | 10,790 | 10,620 | 11,592 |
August 28, 2025 | 10,785 | 10,600 | 10,600 | 10,785 | 10,600 | 6,691 |
August 27, 2025 | 10,995 | 10,810 | 10,810 | 11,040 | 10,810 | 10,790 |
August 26, 2025 | 11,080 | 11,055 | 11,055 | 11,080 | 10,860 | 7,354 |
August 25, 2025 | 10,700 | 11,045 | 11,045 | 11,070 | 10,700 | 12,996 |
August 22, 2025 | 10,705 | 10,695 | 10,695 | 10,780 | 10,620 | 7,653 |
August 21, 2025 | 10,725 | 10,625 | 10,625 | 10,725 | 10,610 | 3,523 |
August 20, 2025 | 10,635 | 10,640 | 10,640 | 10,730 | 10,565 | 7,876 |
August 19, 2025 | 10,735 | 10,615 | 10,615 | 10,820 | 10,615 | 8,897 |
August 18, 2025 | 10,755 | 10,770 | 10,770 | 10,810 | 10,655 | 5,286 |
August 14, 2025 | 10,675 | 10,720 | 10,720 | 10,800 | 10,670 | 7,910 |
August 13, 2025 | 10,410 | 10,570 | 10,570 | 10,570 | 10,410 | 11,359 |
August 12, 2025 | 10,350 | 10,320 | 10,320 | 10,370 | 10,240 | 11,241 |
August 11, 2025 | 10,320 | 10,350 | 10,350 | 10,400 | 10,320 | 3,762 |
August 08, 2025 | 10,440 | 10,315 | 10,315 | 10,440 | 10,315 | 5,413 |
August 07, 2025 | 10,420 | 10,405 | 10,405 | 10,420 | 10,335 | 2,897 |
August 06, 2025 | 10,345 | 10,345 | 10,345 | 10,450 | 10,305 | 1,318 |
August 05, 2025 | 10,290 | 10,345 | 10,345 | 10,350 | 10,225 | 3,383 |
August 04, 2025 | 10,150 | 10,230 | 10,230 | 10,260 | 9,965 | 2,401 |
August 01, 2025 | 10,195 | 10,150 | 10,150 | 10,310 | 10,105 | 9,293 |
July 31, 2025 | 10,355 | 10,215 | 10,215 | 10,360 | 10,205 | 12,868 |
July 30, 2025 | 10,500 | 10,390 | 10,390 | 10,530 | 10,320 | 10,916 |
July 29, 2025 | 10,580 | 10,440 | 10,440 | 10,580 | 10,395 | 7,805 |
July 28, 2025 | 10,565 | 10,525 | 10,525 | 10,585 | 10,480 | 6,022 |
July 25, 2025 | 10,665 | 10,565 | 10,565 | 10,665 | 10,500 | 17,022 |
July 24, 2025 | 10,560 | 10,665 | 10,665 | 10,715 | 10,545 | 14,818 |
July 23, 2025 | 10,385 | 10,560 | 10,560 | 10,645 | 10,385 | 6,807 |
July 22, 2025 | 10,325 | 10,360 | 10,360 | 10,400 | 10,305 | 4,404 |
July 21, 2025 | 10,285 | 10,325 | 10,325 | 10,350 | 10,275 | 8,101 |
July 18, 2025 | 10,090 | 10,220 | 10,220 | 10,275 | 10,055 | 5,339 |
July 17, 2025 | 10,110 | 10,055 | 10,055 | 10,150 | 10,025 | 3,786 |
July 16, 2025 | 10,055 | 10,120 | 10,120 | 10,180 | 9,990 | 6,920 |
July 15, 2025 | 9,955 | 9,970 | 9,970 | 9,980 | 9,875 | 4,368 |
July 14, 2025 | 9,825 | 9,915 | 9,915 | 9,915 | 9,790 | 4,017 |
July 11, 2025 | 9,780 | 9,925 | 9,925 | 10,000 | 9,700 | 9,813 |
July 10, 2025 | 9,700 | 9,780 | 9,780 | 9,780 | 9,640 | 6,142 |
July 09, 2025 | 9,880 | 9,745 | 9,745 | 9,900 | 9,700 | 2,200 |
July 08, 2025 | 9,750 | 9,850 | 9,850 | 9,850 | 9,745 | 3,704 |
July 07, 2025 | 9,725 | 9,755 | 9,755 | 9,800 | 9,705 | 4,379 |
July 04, 2025 | 9,745 | 9,735 | 9,735 | 9,845 | 9,705 | 1,895 |
July 03, 2025 | 9,820 | 9,730 | 9,730 | 9,900 | 9,710 | 5,296 |
July 02, 2025 | 9,880 | 9,815 | 9,815 | 9,965 | 9,775 | 7,575 |
July 01, 2025 | 9,855 | 9,860 | 9,860 | 9,865 | 9,765 | 9,625 |
June 30, 2025 | 9,900 | 9,860 | 9,860 | 9,915 | 9,830 | 1,960 |
June 27, 2025 | 9,875 | 9,870 | 9,870 | 9,960 | 9,825 | 3,968 |
June 26, 2025 | 9,965 | 9,920 | 9,920 | 10,045 | 9,920 | 2,839 |
June 25, 2025 | 9,880 | 9,925 | 9,925 | 9,925 | 9,835 | 7,674 |
June 24, 2025 | 9,775 | 9,810 | 9,810 | 9,850 | 9,695 | 9,069 |
June 23, 2025 | 9,605 | 9,680 | 9,680 | 9,680 | 9,495 | 7,701 |
June 20, 2025 | 9,480 | 9,595 | 9,595 | 9,635 | 9,480 | 5,633 |
June 19, 2025 | 9,685 | 9,475 | 9,475 | 9,780 | 9,475 | 8,126 |
June 18, 2025 | 9,775 | 9,685 | 9,685 | 9,825 | 9,685 | 12,775 |
June 17, 2025 | 9,800 | 9,780 | 9,780 | 9,880 | 9,750 | 4,201 |
June 16, 2025 | 9,745 | 9,795 | 9,795 | 9,860 | 9,730 | 3,541 |
June 13, 2025 | 9,925 | 9,745 | 9,745 | 9,925 | 9,735 | 8,972 |