11,555.00
+40(+0.35%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 11,525 | 11,515 | 11,515 | 11,540 | 11,465 | 1,627 |
September 04, 2025 | 11,400 | 11,445 | 11,445 | 11,515 | 11,380 | 5,386 |
September 03, 2025 | 11,415 | 11,340 | 11,340 | 11,415 | 11,290 | 4,200 |
September 02, 2025 | 11,430 | 11,415 | 11,415 | 11,560 | 11,345 | 2,085 |
September 01, 2025 | 11,465 | 11,430 | 11,430 | 11,500 | 11,305 | 21,236 |
August 29, 2025 | 11,655 | 11,550 | 11,550 | 11,655 | 11,490 | 3,297 |
August 28, 2025 | 11,665 | 11,655 | 11,655 | 11,665 | 11,565 | 3,351 |
August 27, 2025 | 11,790 | 11,695 | 11,695 | 11,800 | 11,655 | 7,710 |
August 26, 2025 | 11,830 | 11,855 | 11,855 | 11,910 | 11,790 | 15,461 |
August 25, 2025 | 11,805 | 11,890 | 11,890 | 11,890 | 11,785 | 4,611 |
August 22, 2025 | 11,805 | 11,780 | 11,780 | 11,865 | 11,695 | 2,652 |
August 21, 2025 | 11,815 | 11,820 | 11,820 | 11,985 | 11,755 | 3,364 |
August 20, 2025 | 11,640 | 11,815 | 11,815 | 11,815 | 11,517 | 8,656 |
August 19, 2025 | 11,890 | 11,825 | 11,825 | 11,895 | 11,695 | 3,279 |
August 18, 2025 | 11,880 | 11,870 | 11,870 | 11,885 | 11,785 | 1,813 |
August 14, 2025 | 11,905 | 11,900 | 11,900 | 11,930 | 11,810 | 7,062 |
August 13, 2025 | 11,810 | 11,805 | 11,805 | 11,830 | 11,625 | 5,756 |
August 12, 2025 | 11,950 | 11,785 | 11,785 | 11,985 | 11,730 | 6,704 |
August 11, 2025 | 12,250 | 11,950 | 11,950 | 12,250 | 11,890 | 12,717 |
August 08, 2025 | 12,385 | 12,250 | 12,250 | 12,385 | 12,210 | 12,275 |
August 07, 2025 | 11,950 | 12,385 | 12,385 | 12,385 | 11,950 | 44,193 |
August 06, 2025 | 11,680 | 11,950 | 11,950 | 11,950 | 11,675 | 14,282 |
August 05, 2025 | 11,760 | 11,740 | 11,740 | 11,772 | 11,635 | 9,330 |
August 04, 2025 | 11,560 | 11,765 | 11,765 | 11,905 | 11,555 | 15,510 |
August 01, 2025 | 11,745 | 11,585 | 11,585 | 11,745 | 11,530 | 7,671 |
July 31, 2025 | 11,940 | 12,035 | 12,035 | 12,035 | 11,890 | 16,747 |
July 30, 2025 | 11,910 | 11,940 | 11,940 | 12,090 | 11,875 | 8,811 |
July 29, 2025 | 11,835 | 11,940 | 11,940 | 11,980 | 11,835 | 7,314 |
July 28, 2025 | 12,110 | 11,915 | 11,915 | 12,110 | 11,820 | 15,239 |
July 25, 2025 | 11,835 | 12,050 | 12,050 | 12,050 | 11,835 | 50,406 |
July 24, 2025 | 12,125 | 11,835 | 11,835 | 12,200 | 11,820 | 22,841 |
July 23, 2025 | 12,320 | 12,085 | 12,085 | 12,325 | 12,045 | 6,065 |
July 22, 2025 | 12,330 | 12,245 | 12,245 | 12,400 | 12,245 | 11,995 |
July 21, 2025 | 12,540 | 12,380 | 12,380 | 12,540 | 12,335 | 17,968 |
July 18, 2025 | 12,610 | 12,470 | 12,470 | 12,610 | 12,355 | 17,168 |
July 17, 2025 | 12,665 | 12,600 | 12,600 | 12,700 | 12,480 | 14,741 |
July 16, 2025 | 12,685 | 12,540 | 12,540 | 12,710 | 12,535 | 11,724 |
July 15, 2025 | 12,870 | 12,795 | 12,795 | 12,870 | 12,710 | 14,872 |
July 14, 2025 | 12,880 | 12,825 | 12,825 | 12,880 | 12,650 | 8,343 |
July 11, 2025 | 12,930 | 12,835 | 12,835 | 12,975 | 12,775 | 15,916 |
July 10, 2025 | 12,940 | 12,880 | 12,880 | 13,010 | 12,780 | 21,824 |
July 09, 2025 | 12,825 | 12,910 | 12,910 | 12,910 | 12,680 | 21,053 |
July 08, 2025 | 12,810 | 12,725 | 12,725 | 12,810 | 12,635 | 24,001 |
July 07, 2025 | 12,280 | 12,630 | 12,630 | 12,705 | 12,280 | 32,841 |
July 04, 2025 | 12,685 | 12,280 | 12,280 | 12,685 | 12,280 | 45,183 |
July 03, 2025 | 12,575 | 12,625 | 12,625 | 12,752 | 12,525 | 50,724 |
July 02, 2025 | 13,005 | 12,575 | 12,575 | 13,005 | 12,545 | 20,075 |
July 01, 2025 | 12,845 | 12,940 | 12,940 | 13,100 | 12,795 | 52,940 |
June 30, 2025 | 12,715 | 12,800 | 12,800 | 12,895 | 12,580 | 17,984 |
June 27, 2025 | 12,730 | 12,675 | 12,675 | 12,800 | 12,460 | 27,125 |
June 26, 2025 | 12,965 | 12,685 | 12,685 | 12,990 | 12,470 | 76,623 |
June 25, 2025 | 13,395 | 13,350 | 13,350 | 13,395 | 13,105 | 54,295 |
June 24, 2025 | 13,415 | 13,580 | 13,580 | 13,580 | 13,165 | 154,138 |
June 23, 2025 | 13,190 | 13,405 | 13,405 | 13,430 | 13,075 | 119,107 |
June 20, 2025 | 12,580 | 13,100 | 13,100 | 13,100 | 12,455 | 119,935 |
June 19, 2025 | 12,495 | 12,565 | 12,565 | 12,660 | 12,430 | 126,850 |
June 18, 2025 | 11,685 | 12,185 | 12,185 | 12,185 | 11,685 | 51,352 |
June 17, 2025 | 11,465 | 11,490 | 11,490 | 11,625 | 11,320 | 19,703 |
June 16, 2025 | 11,325 | 11,525 | 11,525 | 11,525 | 11,270 | 5,872 |
June 13, 2025 | 11,515 | 11,240 | 11,240 | 11,550 | 11,175 | 17,129 |