10,090.00
+80(+0.80%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 9,995 | 10,010 | 10,010 | 10,015 | 9,990 | 907 |
September 04, 2025 | 9,880 | 9,995 | 9,995 | 10,000 | 9,880 | 2,551 |
September 03, 2025 | 9,845 | 9,910 | 9,910 | 9,910 | 9,845 | 5,346 |
September 02, 2025 | 9,865 | 9,860 | 9,860 | 9,870 | 9,835 | 5,474 |
September 01, 2025 | 10,015 | 9,920 | 9,920 | 10,015 | 9,880 | 1,215 |
August 29, 2025 | 10,050 | 9,935 | 9,935 | 10,050 | 9,930 | 4,343 |
August 28, 2025 | 10,050 | 10,050 | 10,050 | 10,050 | 10,010 | 21,736 |
August 27, 2025 | 10,075 | 10,025 | 10,025 | 10,075 | 10,015 | 2,168 |
August 26, 2025 | 10,065 | 10,075 | 10,075 | 10,100 | 10,060 | 1,244 |
August 25, 2025 | 10,035 | 10,055 | 10,055 | 10,055 | 10,020 | 326,954 |
August 22, 2025 | 10,030 | 10,010 | 10,010 | 10,060 | 10,000 | 1,125 |
August 21, 2025 | 9,990 | 9,980 | 9,980 | 10,010 | 9,965 | 2,571 |
August 20, 2025 | 9,920 | 9,955 | 9,955 | 9,955 | 9,740 | 8,186 |
August 19, 2025 | 9,930 | 9,900 | 9,900 | 9,975 | 9,875 | 21,797 |
August 18, 2025 | 9,980 | 9,975 | 9,975 | 10,040 | 9,960 | 10,579 |
August 14, 2025 | 10,075 | 9,965 | 9,965 | 10,075 | 9,965 | 6,675 |
August 13, 2025 | 10,000 | 9,990 | 9,990 | 10,010 | 9,915 | 2,682 |
August 12, 2025 | 10,130 | 10,000 | 10,000 | 10,135 | 10,000 | 27,113 |
August 11, 2025 | 10,290 | 10,150 | 10,150 | 10,290 | 10,125 | 7,039 |
August 08, 2025 | 10,220 | 10,200 | 10,200 | 10,225 | 10,135 | 1,588 |
August 07, 2025 | 10,160 | 10,190 | 10,190 | 10,200 | 10,135 | 4,861 |
August 06, 2025 | 10,110 | 10,135 | 10,135 | 10,160 | 10,090 | 13,719 |
August 05, 2025 | 9,995 | 10,010 | 10,010 | 10,020 | 9,975 | 2,406 |
August 04, 2025 | 9,695 | 9,885 | 9,885 | 9,885 | 9,695 | 6,176 |
August 01, 2025 | 9,860 | 9,690 | 9,690 | 9,860 | 9,690 | 21,033 |
July 31, 2025 | 10,025 | 10,005 | 10,005 | 10,025 | 9,980 | 4,555 |
July 30, 2025 | 9,980 | 10,005 | 10,005 | 10,020 | 9,970 | 7,098 |
July 29, 2025 | 9,985 | 10,120 | 10,120 | 10,120 | 9,970 | 42,600 |
July 28, 2025 | 10,130 | 10,055 | 10,055 | 10,130 | 10,030 | 8,647 |
July 25, 2025 | 10,170 | 10,140 | 10,140 | 10,185 | 10,140 | 10,011 |
July 24, 2025 | 10,350 | 10,200 | 10,200 | 10,350 | 10,165 | 1,468 |
July 23, 2025 | 10,285 | 10,260 | 10,260 | 10,310 | 10,235 | 11,198 |
July 22, 2025 | 10,370 | 10,270 | 10,270 | 10,375 | 10,225 | 5,042 |
July 21, 2025 | 10,345 | 10,270 | 10,270 | 10,345 | 10,250 | 9,948 |
July 18, 2025 | 10,435 | 10,300 | 10,300 | 10,435 | 10,235 | 12,303 |
July 17, 2025 | 10,290 | 10,350 | 10,350 | 10,385 | 10,235 | 13,464 |
July 16, 2025 | 10,355 | 10,220 | 10,220 | 10,355 | 10,200 | 12,833 |
July 15, 2025 | 10,345 | 10,355 | 10,355 | 10,420 | 10,325 | 42,912 |
July 14, 2025 | 10,265 | 10,315 | 10,315 | 10,315 | 10,240 | 33,453 |
July 11, 2025 | 10,305 | 10,175 | 10,175 | 10,305 | 10,170 | 21,432 |
July 10, 2025 | 10,125 | 10,220 | 10,220 | 10,220 | 10,125 | 46,633 |
July 09, 2025 | 10,055 | 10,120 | 10,120 | 10,120 | 10,045 | 1,788 |
July 08, 2025 | 9,980 | 10,055 | 10,055 | 10,055 | 9,940 | 13,585 |
July 07, 2025 | 9,910 | 9,960 | 9,960 | 9,980 | 9,875 | 8,090 |
July 04, 2025 | 10,040 | 9,895 | 9,895 | 10,120 | 9,875 | 39,704 |
July 03, 2025 | 10,090 | 10,025 | 10,025 | 10,090 | 10,010 | 17,028 |
July 02, 2025 | 10,010 | 10,090 | 10,090 | 10,090 | 9,920 | 14,839 |
July 01, 2025 | 10,015 | 10,075 | 10,075 | 10,105 | 10,005 | 25,608 |
June 30, 2025 | 9,905 | 10,015 | 10,015 | 10,035 | 9,905 | 52,743 |
June 27, 2025 | 9,935 | 9,890 | 9,890 | 9,935 | 9,820 | 5,737 |
June 26, 2025 | 9,855 | 9,925 | 9,925 | 9,925 | 9,720 | 25,141 |
June 25, 2025 | 9,885 | 9,895 | 9,895 | 9,935 | 9,835 | 36,353 |
June 24, 2025 | 9,800 | 9,860 | 9,860 | 9,860 | 9,745 | 41,200 |
June 23, 2025 | 9,735 | 9,625 | 9,625 | 9,735 | 9,570 | 13,917 |
June 20, 2025 | 9,630 | 9,745 | 9,745 | 9,745 | 9,630 | 5,051 |
June 19, 2025 | 9,565 | 9,555 | 9,555 | 9,565 | 9,470 | 353,248 |
June 18, 2025 | 9,490 | 9,565 | 9,565 | 9,580 | 9,490 | 14,240 |
June 17, 2025 | 9,485 | 9,545 | 9,545 | 9,545 | 9,440 | 21,414 |
June 16, 2025 | 9,405 | 9,465 | 9,465 | 9,480 | 9,375 | 11,321 |
June 13, 2025 | 9,550 | 9,440 | 9,440 | 9,550 | 9,375 | 11,275 |