2,755.00
+65(+2.42%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,650 | 2,690 | 2,690 | 2,730 | 2,635 | 164,036 |
September 04, 2025 | 2,640 | 2,640 | 2,640 | 2,655 | 2,635 | 38,520 |
September 03, 2025 | 2,635 | 2,640 | 2,640 | 2,645 | 2,630 | 15,905 |
September 02, 2025 | 2,610 | 2,620 | 2,620 | 2,630 | 2,600 | 90,561 |
September 01, 2025 | 2,610 | 2,610 | 2,610 | 2,615 | 2,600 | 21,643 |
August 29, 2025 | 2,620 | 2,620 | 2,620 | 2,630 | 2,610 | 6,275 |
August 28, 2025 | 2,635 | 2,610 | 2,610 | 2,635 | 2,602 | 64,342 |
August 27, 2025 | 2,635 | 2,630 | 2,630 | 2,635 | 2,620 | 11,129 |
August 26, 2025 | 2,635 | 2,635 | 2,635 | 2,650 | 2,615 | 15,511 |
August 25, 2025 | 2,610 | 2,625 | 2,625 | 2,635 | 2,605 | 22,831 |
August 22, 2025 | 2,640 | 2,615 | 2,615 | 2,640 | 2,600 | 42,030 |
August 21, 2025 | 2,635 | 2,630 | 2,630 | 2,640 | 2,620 | 5,282 |
August 20, 2025 | 2,625 | 2,635 | 2,635 | 2,635 | 2,590 | 18,762 |
August 19, 2025 | 2,620 | 2,625 | 2,625 | 2,640 | 2,615 | 5,533 |
August 18, 2025 | 2,645 | 2,625 | 2,625 | 2,645 | 2,610 | 52,221 |
August 14, 2025 | 2,660 | 2,645 | 2,645 | 2,690 | 2,630 | 22,642 |
August 13, 2025 | 2,665 | 2,660 | 2,660 | 2,670 | 2,645 | 20,146 |
August 12, 2025 | 2,680 | 2,660 | 2,660 | 2,685 | 2,655 | 13,648 |
August 11, 2025 | 2,665 | 2,670 | 2,670 | 2,670 | 2,655 | 3,912 |
August 08, 2025 | 2,690 | 2,665 | 2,665 | 2,690 | 2,660 | 6,929 |
August 07, 2025 | 2,675 | 2,665 | 2,665 | 2,675 | 2,655 | 16,403 |
August 06, 2025 | 2,680 | 2,655 | 2,655 | 2,680 | 2,650 | 9,977 |
August 05, 2025 | 2,650 | 2,670 | 2,670 | 2,670 | 2,640 | 28,050 |
August 04, 2025 | 2,650 | 2,635 | 2,635 | 2,655 | 2,615 | 21,839 |
August 01, 2025 | 2,680 | 2,650 | 2,650 | 2,680 | 2,635 | 23,918 |
July 31, 2025 | 2,690 | 2,670 | 2,670 | 2,690 | 2,650 | 16,031 |
July 30, 2025 | 2,670 | 2,670 | 2,670 | 2,675 | 2,650 | 43,059 |
July 29, 2025 | 2,680 | 2,670 | 2,670 | 2,680 | 2,660 | 20,922 |
July 28, 2025 | 2,715 | 2,670 | 2,670 | 2,715 | 2,645 | 84,847 |
July 25, 2025 | 2,725 | 2,705 | 2,705 | 2,725 | 2,705 | 45,657 |
July 24, 2025 | 2,745 | 2,710 | 2,710 | 2,750 | 2,705 | 37,490 |
July 23, 2025 | 2,765 | 2,730 | 2,730 | 2,765 | 2,705 | 45,086 |
July 22, 2025 | 2,775 | 2,765 | 2,765 | 2,775 | 2,755 | 21,227 |
July 21, 2025 | 2,770 | 2,775 | 2,775 | 2,775 | 2,755 | 21,999 |
July 18, 2025 | 2,760 | 2,765 | 2,765 | 2,765 | 2,715 | 72,909 |
July 17, 2025 | 2,770 | 2,750 | 2,750 | 2,770 | 2,745 | 25,575 |
July 16, 2025 | 2,750 | 2,760 | 2,760 | 2,785 | 2,750 | 122,738 |
July 15, 2025 | 2,775 | 2,765 | 2,765 | 2,775 | 2,750 | 58,491 |
July 14, 2025 | 2,775 | 2,770 | 2,770 | 2,775 | 2,755 | 36,732 |
July 11, 2025 | 2,780 | 2,765 | 2,765 | 2,780 | 2,750 | 47,237 |
July 10, 2025 | 2,750 | 2,775 | 2,775 | 2,775 | 2,725 | 68,060 |
July 09, 2025 | 2,755 | 2,750 | 2,750 | 2,755 | 2,730 | 51,447 |
July 08, 2025 | 2,755 | 2,745 | 2,745 | 2,755 | 2,740 | 33,916 |
July 07, 2025 | 2,745 | 2,745 | 2,745 | 2,745 | 2,720 | 9,554 |
July 04, 2025 | 2,750 | 2,745 | 2,745 | 2,750 | 2,735 | 12,997 |
July 03, 2025 | 2,755 | 2,750 | 2,750 | 2,760 | 2,730 | 51,464 |
July 02, 2025 | 2,740 | 2,755 | 2,755 | 2,755 | 2,720 | 32,211 |
July 01, 2025 | 2,730 | 2,740 | 2,740 | 2,745 | 2,715 | 53,681 |
June 30, 2025 | 2,705 | 2,730 | 2,730 | 2,735 | 2,700 | 82,782 |
June 27, 2025 | 2,720 | 2,710 | 2,710 | 2,720 | 2,695 | 45,101 |
June 26, 2025 | 2,725 | 2,720 | 2,720 | 2,725 | 2,695 | 26,718 |
June 25, 2025 | 2,700 | 2,720 | 2,720 | 2,730 | 2,690 | 43,644 |
June 24, 2025 | 2,680 | 2,690 | 2,690 | 2,700 | 2,670 | 91,344 |
June 23, 2025 | 2,700 | 2,675 | 2,675 | 2,720 | 2,675 | 51,009 |
June 20, 2025 | 2,700 | 2,700 | 2,700 | 2,715 | 2,690 | 33,253 |
June 19, 2025 | 2,710 | 2,695 | 2,695 | 2,720 | 2,690 | 40,224 |
June 18, 2025 | 2,695 | 2,710 | 2,710 | 2,725 | 2,680 | 44,423 |
June 17, 2025 | 2,700 | 2,695 | 2,695 | 2,710 | 2,685 | 21,999 |
June 16, 2025 | 2,710 | 2,690 | 2,690 | 2,710 | 2,690 | 76,117 |
June 13, 2025 | 2,720 | 2,710 | 2,710 | 2,730 | 2,690 | 99,590 |