12,805.00
-20(-0.16%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 12,840 | 12,825 | 12,825 | 12,840 | 12,805 | 146,856 |
September 04, 2025 | 12,810 | 12,840 | 12,840 | 12,850 | 12,780 | 122,802 |
September 03, 2025 | 12,845 | 12,835 | 12,835 | 12,865 | 12,820 | 141,568 |
September 02, 2025 | 12,840 | 12,820 | 12,820 | 12,845 | 12,810 | 108,633 |
September 01, 2025 | 12,810 | 12,840 | 12,840 | 12,850 | 12,795 | 222,751 |
August 29, 2025 | 12,770 | 12,815 | 12,815 | 12,980 | 12,760 | 88,625 |
August 28, 2025 | 12,835 | 12,770 | 12,770 | 12,835 | 12,765 | 258,724 |
August 27, 2025 | 12,850 | 12,855 | 12,855 | 12,865 | 12,830 | 142,885 |
August 26, 2025 | 12,800 | 12,850 | 12,850 | 12,850 | 12,770 | 229,359 |
August 25, 2025 | 12,750 | 12,760 | 12,760 | 12,980 | 12,750 | 563,376 |
August 22, 2025 | 12,875 | 12,820 | 12,820 | 12,885 | 12,800 | 263,536 |
August 21, 2025 | 12,865 | 12,870 | 12,870 | 12,875 | 12,845 | 265,860 |
August 20, 2025 | 12,805 | 12,870 | 12,870 | 12,870 | 12,800 | 808,214 |
August 19, 2025 | 12,760 | 12,780 | 12,780 | 12,785 | 12,750 | 245,115 |
August 18, 2025 | 12,820 | 12,740 | 12,740 | 12,820 | 12,715 | 161,735 |
August 14, 2025 | 12,690 | 12,705 | 12,705 | 12,740 | 12,675 | 205,669 |
August 13, 2025 | 12,725 | 12,715 | 12,715 | 12,805 | 12,710 | 247,554 |
August 12, 2025 | 12,785 | 12,775 | 12,775 | 12,795 | 12,750 | 257,599 |
August 11, 2025 | 12,770 | 12,760 | 12,760 | 12,775 | 12,730 | 153,110 |
August 08, 2025 | 12,695 | 12,760 | 12,760 | 12,760 | 12,670 | 98,069 |
August 07, 2025 | 12,750 | 12,695 | 12,695 | 12,755 | 12,685 | 324,396 |
August 06, 2025 | 12,755 | 12,760 | 12,760 | 12,780 | 12,735 | 201,112 |
August 05, 2025 | 12,715 | 12,760 | 12,760 | 12,775 | 12,700 | 169,243 |
August 04, 2025 | 12,770 | 12,750 | 12,750 | 12,770 | 12,695 | 535,660 |
August 01, 2025 | 12,780 | 12,830 | 12,830 | 12,835 | 12,780 | 404,135 |
July 31, 2025 | 12,610 | 12,740 | 12,740 | 12,805 | 12,610 | 413,877 |
July 30, 2025 | 12,755 | 12,685 | 12,685 | 12,755 | 12,660 | 201,148 |
July 29, 2025 | 12,725 | 12,755 | 12,755 | 12,780 | 12,725 | 274,766 |
July 28, 2025 | 12,665 | 12,665 | 12,665 | 12,675 | 12,630 | 149,844 |
July 25, 2025 | 12,575 | 12,655 | 12,655 | 12,660 | 12,575 | 87,103 |
July 24, 2025 | 12,600 | 12,570 | 12,570 | 12,640 | 12,540 | 316,542 |
July 23, 2025 | 12,680 | 12,670 | 12,670 | 12,685 | 12,625 | 268,514 |
July 22, 2025 | 12,730 | 12,730 | 12,730 | 12,790 | 12,715 | 194,693 |
July 21, 2025 | 12,765 | 12,730 | 12,730 | 12,770 | 12,705 | 556,326 |
July 18, 2025 | 12,745 | 12,765 | 12,765 | 12,770 | 12,725 | 149,783 |
July 17, 2025 | 13,000 | 12,750 | 12,750 | 13,345 | 12,690 | 663,087 |
July 16, 2025 | 12,685 | 12,695 | 12,695 | 12,720 | 12,680 | 296,049 |
July 15, 2025 | 12,645 | 12,635 | 12,635 | 12,680 | 12,630 | 208,311 |
July 14, 2025 | 12,610 | 12,630 | 12,630 | 12,630 | 12,585 | 181,984 |
July 11, 2025 | 12,550 | 12,595 | 12,595 | 12,605 | 12,545 | 164,796 |
July 10, 2025 | 12,580 | 12,540 | 12,540 | 12,580 | 12,540 | 183,480 |
July 09, 2025 | 12,530 | 12,570 | 12,570 | 12,580 | 12,530 | 189,018 |
July 08, 2025 | 12,545 | 12,515 | 12,515 | 12,550 | 12,485 | 147,402 |
July 07, 2025 | 12,445 | 12,515 | 12,515 | 12,525 | 12,445 | 168,234 |
July 04, 2025 | 12,465 | 12,455 | 12,455 | 12,510 | 12,430 | 140,290 |
July 03, 2025 | 12,400 | 12,435 | 12,435 | 12,470 | 12,390 | 101,596 |
July 02, 2025 | 12,390 | 12,445 | 12,445 | 12,485 | 12,385 | 149,329 |
July 01, 2025 | 12,345 | 12,400 | 12,400 | 12,690 | 12,325 | 438,256 |
June 30, 2025 | 12,430 | 12,340 | 12,340 | 12,450 | 12,320 | 337,484 |
June 27, 2025 | 12,410 | 12,395 | 12,395 | 12,415 | 12,365 | 130,982 |
June 26, 2025 | 12,415 | 12,410 | 12,410 | 12,445 | 12,375 | 157,470 |
June 25, 2025 | 12,500 | 12,455 | 12,455 | 12,500 | 12,375 | 133,792 |
June 24, 2025 | 12,475 | 12,420 | 12,420 | 12,510 | 12,420 | 203,324 |
June 23, 2025 | 12,565 | 12,635 | 12,635 | 12,645 | 12,550 | 188,914 |
June 20, 2025 | 12,575 | 12,460 | 12,460 | 12,575 | 12,460 | 146,693 |
June 19, 2025 | 12,545 | 12,600 | 12,600 | 12,647 | 12,535 | 153,566 |
June 18, 2025 | 12,570 | 12,495 | 12,495 | 12,580 | 12,480 | 330,263 |
June 17, 2025 | 12,425 | 12,445 | 12,445 | 12,450 | 12,395 | 115,963 |
June 16, 2025 | 12,480 | 12,450 | 12,450 | 12,495 | 12,395 | 102,929 |
June 13, 2025 | 12,380 | 12,480 | 12,480 | 12,525 | 12,355 | 205,101 |