10,175.00
+35(+0.35%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10,175 | 10,140 | 10,140 | 10,205 | 10,140 | 3,418 |
September 04, 2025 | 10,115 | 10,140 | 10,140 | 10,150 | 10,110 | 1,791 |
September 03, 2025 | 10,060 | 10,055 | 10,055 | 10,075 | 10,020 | 33 |
September 02, 2025 | 10,075 | 9,985 | 9,985 | 10,075 | 9,950 | 12,069 |
September 01, 2025 | 10,140 | 10,075 | 10,075 | 10,140 | 10,040 | 172 |
August 29, 2025 | 10,175 | 10,080 | 10,080 | 10,225 | 10,080 | 1,028 |
August 28, 2025 | 10,235 | 10,180 | 10,180 | 10,235 | 10,145 | 479 |
August 27, 2025 | 10,270 | 10,185 | 10,185 | 10,285 | 10,185 | 159 |
August 26, 2025 | 10,285 | 10,245 | 10,245 | 10,330 | 10,245 | 1,388 |
August 25, 2025 | 10,155 | 10,265 | 10,265 | 10,265 | 10,150 | 341 |
August 22, 2025 | 10,205 | 10,140 | 10,140 | 10,205 | 10,140 | 522 |
August 21, 2025 | 10,120 | 10,195 | 10,195 | 10,225 | 10,120 | 682 |
August 20, 2025 | 9,900 | 10,060 | 10,060 | 10,060 | 9,880 | 711 |
August 19, 2025 | 10,025 | 9,950 | 9,950 | 10,060 | 9,950 | 939 |
August 18, 2025 | 10,140 | 9,995 | 9,995 | 10,140 | 9,995 | 1,960 |
August 14, 2025 | 10,225 | 10,145 | 10,145 | 10,225 | 10,145 | 227 |
August 13, 2025 | 10,310 | 10,195 | 10,195 | 10,310 | 10,140 | 264 |
August 12, 2025 | 10,410 | 10,315 | 10,315 | 10,420 | 10,315 | 167 |
August 11, 2025 | 10,490 | 10,370 | 10,370 | 10,490 | 10,350 | 73 |
August 08, 2025 | 10,530 | 10,490 | 10,490 | 10,555 | 10,375 | 2,262 |
August 07, 2025 | 10,515 | 10,435 | 10,435 | 10,525 | 10,430 | 1,166 |
August 06, 2025 | 10,505 | 10,535 | 10,535 | 10,580 | 10,500 | 520 |
August 05, 2025 | 10,410 | 10,440 | 10,440 | 10,460 | 10,365 | 115 |
August 04, 2025 | 10,205 | 10,290 | 10,290 | 10,335 | 10,140 | 2,003 |
August 01, 2025 | 10,370 | 10,140 | 10,140 | 10,370 | 10,140 | 2,664 |
July 31, 2025 | 10,520 | 10,445 | 10,445 | 10,630 | 10,420 | 2,129 |
July 30, 2025 | 10,425 | 10,460 | 10,460 | 10,475 | 10,410 | 4,187 |
July 29, 2025 | 10,435 | 10,455 | 10,455 | 10,470 | 10,320 | 5,162 |
July 28, 2025 | 10,530 | 10,530 | 10,530 | 10,535 | 10,455 | 1,324 |
July 25, 2025 | 10,480 | 10,525 | 10,525 | 10,570 | 10,460 | 2,099 |
July 24, 2025 | 10,545 | 10,510 | 10,510 | 10,580 | 10,460 | 432 |
July 23, 2025 | 10,620 | 10,540 | 10,540 | 10,620 | 10,440 | 532 |
July 22, 2025 | 10,640 | 10,520 | 10,520 | 10,670 | 10,470 | 2,910 |
July 21, 2025 | 10,450 | 10,580 | 10,580 | 10,605 | 10,450 | 966 |
July 18, 2025 | 10,525 | 10,450 | 10,450 | 10,525 | 10,405 | 896 |
July 17, 2025 | 10,420 | 10,430 | 10,430 | 10,435 | 10,335 | 1,290 |
July 16, 2025 | 10,450 | 10,420 | 10,420 | 10,450 | 10,385 | 1,388 |
July 15, 2025 | 10,555 | 10,570 | 10,570 | 10,570 | 10,470 | 3,533 |
July 14, 2025 | 10,575 | 10,565 | 10,565 | 10,645 | 10,545 | 2,370 |
July 11, 2025 | 10,595 | 10,480 | 10,480 | 10,685 | 10,475 | 8,047 |
July 10, 2025 | 10,480 | 10,550 | 10,550 | 10,550 | 10,425 | 20,087 |
July 09, 2025 | 10,400 | 10,390 | 10,390 | 10,420 | 10,340 | 17,382 |
July 08, 2025 | 10,290 | 10,230 | 10,230 | 10,320 | 10,170 | 6,855 |
July 07, 2025 | 10,175 | 10,225 | 10,225 | 10,390 | 10,175 | 9,552 |
July 04, 2025 | 10,250 | 10,175 | 10,175 | 10,325 | 10,120 | 1,431 |
July 03, 2025 | 10,305 | 10,245 | 10,245 | 10,335 | 10,245 | 3,709 |
July 02, 2025 | 9,990 | 10,180 | 10,180 | 10,180 | 9,920 | 8,434 |
July 01, 2025 | 9,810 | 10,040 | 10,040 | 10,120 | 9,810 | 8,116 |
June 30, 2025 | 9,675 | 9,700 | 9,700 | 9,730 | 9,655 | 5,597 |
June 27, 2025 | 9,700 | 9,540 | 9,540 | 9,700 | 9,495 | 1,894 |
June 26, 2025 | 9,700 | 9,660 | 9,660 | 9,700 | 9,580 | 4,319 |
June 25, 2025 | 9,570 | 9,660 | 9,660 | 9,670 | 9,570 | 685 |
June 24, 2025 | 9,560 | 9,570 | 9,570 | 9,605 | 9,510 | 1,022 |
June 23, 2025 | 9,335 | 9,355 | 9,355 | 9,355 | 9,300 | 144 |
June 20, 2025 | 9,480 | 9,555 | 9,555 | 9,555 | 9,445 | 2,240 |
June 19, 2025 | 9,435 | 9,430 | 9,430 | 9,465 | 9,390 | 2,942 |
June 18, 2025 | 9,350 | 9,465 | 9,465 | 9,485 | 9,350 | 1,253 |
June 17, 2025 | 9,495 | 9,475 | 9,475 | 9,510 | 9,370 | 575 |
June 16, 2025 | 9,345 | 9,450 | 9,450 | 9,450 | 9,330 | 2,651 |
June 13, 2025 | 9,585 | 9,355 | 9,355 | 9,585 | 9,355 | 512 |