13,910.00
+165(+1.20%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 13,675 | 13,910 | 13,910 | 13,910 | 13,675 | 2,104 |
September 05, 2025 | 13,605 | 13,745 | 13,745 | 13,760 | 13,605 | 1,918 |
September 04, 2025 | 13,635 | 13,605 | 13,605 | 13,660 | 13,555 | 732 |
September 03, 2025 | 13,760 | 13,620 | 13,620 | 13,760 | 13,485 | 1,963 |
September 02, 2025 | 13,840 | 13,770 | 13,770 | 13,840 | 13,505 | 1,269 |
September 01, 2025 | 13,630 | 13,775 | 13,775 | 13,785 | 13,600 | 1,511 |
August 29, 2025 | 13,470 | 13,645 | 13,645 | 13,665 | 13,430 | 4,856 |
August 28, 2025 | 13,560 | 13,470 | 13,470 | 13,560 | 13,380 | 371 |
August 27, 2025 | 13,625 | 13,630 | 13,630 | 13,635 | 13,530 | 1,302 |
August 26, 2025 | 13,530 | 13,665 | 13,665 | 13,665 | 13,510 | 1,992 |
August 25, 2025 | 13,215 | 13,530 | 13,530 | 13,630 | 13,215 | 3,174 |
August 22, 2025 | 13,335 | 13,215 | 13,215 | 13,335 | 13,140 | 1,818 |
August 21, 2025 | 13,325 | 13,345 | 13,345 | 13,370 | 13,230 | 2,797 |
August 20, 2025 | 13,260 | 13,340 | 13,340 | 13,340 | 13,260 | 938 |
August 19, 2025 | 13,235 | 13,200 | 13,200 | 13,250 | 13,120 | 1,927 |
August 18, 2025 | 13,255 | 13,225 | 13,225 | 13,255 | 13,145 | 731 |
August 14, 2025 | 13,245 | 13,275 | 13,275 | 13,335 | 13,195 | 2,269 |
August 13, 2025 | 13,100 | 13,195 | 13,195 | 13,205 | 13,090 | 446 |
August 12, 2025 | 13,240 | 13,175 | 13,175 | 13,240 | 13,105 | 688 |
August 11, 2025 | 13,225 | 13,185 | 13,185 | 13,230 | 13,140 | 377 |
August 08, 2025 | 13,070 | 13,155 | 13,155 | 13,190 | 13,055 | 3,053 |
August 07, 2025 | 13,075 | 13,100 | 13,100 | 13,185 | 13,055 | 621 |
August 06, 2025 | 13,070 | 13,075 | 13,075 | 13,135 | 12,985 | 851 |
August 05, 2025 | 13,025 | 13,070 | 13,070 | 13,200 | 13,025 | 904 |
August 04, 2025 | 12,945 | 13,050 | 13,050 | 13,080 | 12,780 | 1,320 |
August 01, 2025 | 13,110 | 12,950 | 12,950 | 13,120 | 12,950 | 802 |
July 31, 2025 | 13,290 | 13,165 | 13,165 | 13,290 | 13,140 | 795 |
July 30, 2025 | 13,190 | 13,190 | 13,190 | 13,190 | 13,150 | 406 |
July 29, 2025 | 13,270 | 13,230 | 13,230 | 13,295 | 13,190 | 1,368 |
July 28, 2025 | 13,270 | 13,275 | 13,275 | 13,305 | 13,175 | 954 |
July 25, 2025 | 13,120 | 13,265 | 13,265 | 13,275 | 13,120 | 1,233 |
July 24, 2025 | 13,175 | 13,115 | 13,115 | 13,175 | 13,065 | 1,468 |
July 23, 2025 | 13,175 | 13,180 | 13,180 | 13,180 | 13,115 | 474 |
July 22, 2025 | 13,125 | 13,180 | 13,180 | 13,235 | 13,095 | 761 |
July 21, 2025 | 12,960 | 13,125 | 13,125 | 13,150 | 12,960 | 1,623 |
July 18, 2025 | 12,990 | 13,035 | 13,035 | 13,060 | 12,920 | 1,313 |
July 17, 2025 | 12,975 | 12,965 | 12,965 | 13,005 | 12,955 | 1,060 |
July 16, 2025 | 12,850 | 12,940 | 12,940 | 12,940 | 12,845 | 1,042 |
July 15, 2025 | 12,805 | 12,840 | 12,840 | 12,840 | 12,805 | 432 |
July 14, 2025 | 12,740 | 12,850 | 12,850 | 12,850 | 12,735 | 576 |
July 11, 2025 | 12,685 | 12,735 | 12,735 | 12,735 | 12,675 | 415 |
July 10, 2025 | 12,665 | 12,695 | 12,695 | 12,695 | 12,610 | 1,225 |
July 09, 2025 | 12,600 | 12,685 | 12,685 | 12,715 | 12,545 | 773 |
July 08, 2025 | 12,745 | 12,600 | 12,600 | 12,820 | 12,585 | 1,991 |
July 07, 2025 | 12,860 | 12,745 | 12,745 | 12,875 | 12,685 | 239 |
July 04, 2025 | 12,920 | 12,815 | 12,815 | 13,000 | 12,780 | 4,304 |
July 03, 2025 | 12,835 | 12,915 | 12,915 | 12,930 | 12,835 | 661 |
July 02, 2025 | 12,730 | 12,850 | 12,850 | 12,920 | 12,725 | 3,374 |
July 01, 2025 | 12,730 | 12,675 | 12,675 | 12,730 | 12,650 | 2,458 |
June 30, 2025 | 12,730 | 12,725 | 12,725 | 12,805 | 12,670 | 1,408 |
June 27, 2025 | 12,580 | 12,730 | 12,730 | 12,730 | 12,580 | 1,854 |
June 26, 2025 | 12,535 | 12,620 | 12,620 | 12,637 | 12,535 | 1,340 |
June 25, 2025 | 12,460 | 12,565 | 12,565 | 12,575 | 12,435 | 2,278 |
June 24, 2025 | 12,510 | 12,560 | 12,560 | 12,595 | 12,465 | 486 |
June 23, 2025 | 12,530 | 12,545 | 12,545 | 12,587 | 12,460 | 2,011 |
June 20, 2025 | 12,650 | 12,490 | 12,490 | 12,650 | 12,460 | 705 |
June 19, 2025 | 12,635 | 12,685 | 12,685 | 12,715 | 12,625 | 1,137 |
June 18, 2025 | 12,620 | 12,625 | 12,625 | 12,670 | 12,595 | 558 |
June 17, 2025 | 12,350 | 12,525 | 12,525 | 12,525 | 12,340 | 2,287 |
June 16, 2025 | 12,435 | 12,420 | 12,420 | 12,445 | 12,345 | 810 |