15,460.00
-20(-0.13%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 15,560 | 15,460 | 15,460 | 15,560 | 15,420 | 929 |
September 25, 2025 | 15,570 | 15,480 | 15,480 | 15,570 | 15,450 | 342 |
September 24, 2025 | 15,600 | 15,500 | 15,500 | 15,600 | 15,440 | 480 |
September 23, 2025 | 15,460 | 15,470 | 15,470 | 15,490 | 15,450 | 1,898 |
September 22, 2025 | 15,520 | 15,470 | 15,470 | 15,530 | 15,430 | 3,004 |
September 19, 2025 | 15,520 | 15,510 | 15,510 | 15,540 | 15,500 | 1,053 |
September 18, 2025 | 15,510 | 15,560 | 15,560 | 15,560 | 15,500 | 1,518 |
September 17, 2025 | 15,560 | 15,560 | 15,560 | 15,560 | 15,480 | 2,054 |
September 16, 2025 | 15,630 | 15,560 | 15,560 | 15,630 | 15,540 | 1,169 |
September 15, 2025 | 15,650 | 15,600 | 15,600 | 15,660 | 15,600 | 812 |
September 12, 2025 | 15,610 | 15,650 | 15,650 | 15,700 | 15,570 | 2,536 |
September 11, 2025 | 15,600 | 15,610 | 15,610 | 15,610 | 15,540 | 1,908 |
September 10, 2025 | 15,590 | 15,580 | 15,580 | 15,940 | 15,500 | 11,114 |
September 09, 2025 | 15,570 | 15,590 | 15,590 | 15,750 | 15,460 | 11,914 |
September 08, 2025 | 15,490 | 15,480 | 15,480 | 15,730 | 15,430 | 4,032 |
September 05, 2025 | 15,500 | 15,480 | 15,480 | 15,790 | 15,410 | 4,667 |
September 04, 2025 | 15,470 | 15,510 | 15,510 | 15,520 | 15,470 | 1,074 |
September 03, 2025 | 15,520 | 15,500 | 15,500 | 15,810 | 15,410 | 2,886 |
September 02, 2025 | 15,480 | 15,520 | 15,520 | 15,540 | 15,480 | 1,180 |
September 01, 2025 | 15,530 | 15,510 | 15,510 | 15,540 | 15,500 | 230 |
August 29, 2025 | 15,580 | 15,530 | 15,530 | 15,580 | 15,510 | 552 |
August 28, 2025 | 15,520 | 15,580 | 15,580 | 15,580 | 15,510 | 391 |
August 27, 2025 | 15,470 | 15,520 | 15,520 | 15,520 | 15,470 | 432 |
August 26, 2025 | 15,510 | 15,560 | 15,560 | 15,600 | 15,500 | 1,162 |
August 25, 2025 | 15,720 | 15,520 | 15,520 | 15,870 | 15,510 | 9,323 |
August 22, 2025 | 15,590 | 15,630 | 15,630 | 15,870 | 15,500 | 15,384 |
August 21, 2025 | 15,490 | 15,600 | 15,600 | 15,730 | 15,410 | 2,979 |
August 20, 2025 | 15,530 | 15,490 | 15,490 | 15,530 | 15,410 | 631 |
August 19, 2025 | 15,570 | 15,530 | 15,530 | 15,720 | 15,510 | 3,279 |
August 18, 2025 | 15,600 | 15,570 | 15,570 | 15,620 | 15,510 | 1,213 |
August 14, 2025 | 15,510 | 15,600 | 15,600 | 15,640 | 15,510 | 1,016 |
August 13, 2025 | 15,650 | 15,640 | 15,640 | 15,810 | 15,450 | 11,472 |
August 12, 2025 | 15,680 | 15,680 | 15,680 | 15,710 | 15,640 | 2,423 |
August 11, 2025 | 15,750 | 15,690 | 15,690 | 15,960 | 15,650 | 5,249 |
August 08, 2025 | 15,720 | 15,780 | 15,780 | 15,790 | 15,720 | 925 |
August 07, 2025 | 15,950 | 15,790 | 15,790 | 15,950 | 15,710 | 934 |
August 06, 2025 | 15,760 | 15,790 | 15,790 | 15,920 | 15,700 | 4,589 |
August 05, 2025 | 15,880 | 15,840 | 15,840 | 15,950 | 15,710 | 2,089 |
August 04, 2025 | 15,700 | 15,830 | 15,830 | 15,980 | 15,640 | 4,858 |
August 01, 2025 | 16,210 | 15,800 | 15,800 | 16,210 | 15,690 | 12,231 |
July 31, 2025 | 16,040 | 15,980 | 15,980 | 16,170 | 15,900 | 5,407 |
July 30, 2025 | 15,820 | 15,970 | 15,970 | 16,100 | 15,820 | 2,861 |
July 29, 2025 | 16,000 | 15,960 | 15,960 | 16,150 | 15,800 | 2,488 |
July 28, 2025 | 16,010 | 15,900 | 15,900 | 16,120 | 15,840 | 3,076 |
July 25, 2025 | 16,100 | 16,120 | 16,120 | 16,150 | 16,050 | 989 |
July 24, 2025 | 16,170 | 16,100 | 16,100 | 16,170 | 16,060 | 1,031 |
July 23, 2025 | 16,110 | 16,170 | 16,170 | 16,200 | 16,100 | 836 |
July 22, 2025 | 16,240 | 16,130 | 16,130 | 16,270 | 16,100 | 2,788 |
July 21, 2025 | 16,290 | 16,200 | 16,200 | 16,400 | 16,160 | 149 |
July 18, 2025 | 16,170 | 16,190 | 16,190 | 16,210 | 16,040 | 2,582 |
July 17, 2025 | 16,300 | 16,170 | 16,170 | 16,330 | 16,160 | 2,444 |
July 16, 2025 | 16,300 | 16,180 | 16,180 | 16,300 | 16,150 | 855 |
July 15, 2025 | 16,340 | 16,220 | 16,220 | 16,340 | 16,200 | 1,977 |
July 14, 2025 | 16,170 | 16,280 | 16,280 | 16,400 | 16,170 | 5,929 |
July 11, 2025 | 16,170 | 16,170 | 16,170 | 16,230 | 16,130 | 643 |
July 10, 2025 | 16,150 | 16,170 | 16,170 | 16,240 | 16,130 | 1,652 |
July 09, 2025 | 15,950 | 16,150 | 16,150 | 16,150 | 15,940 | 3,910 |
July 08, 2025 | 15,890 | 15,940 | 15,940 | 16,030 | 15,890 | 1,966 |
July 07, 2025 | 15,820 | 15,950 | 15,950 | 16,050 | 15,810 | 5,057 |
July 04, 2025 | 15,980 | 15,820 | 15,820 | 16,070 | 15,790 | 3,719 |