15,190.00
-80(-0.52%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 15,270 | 15,190 | 15,190 | 15,290 | 15,080 | 16,179 |
October 16, 2025 | 15,250 | 15,270 | 15,270 | 15,510 | 15,210 | 15,501 |
October 15, 2025 | 15,010 | 15,250 | 15,250 | 15,290 | 15,010 | 13,336 |
October 14, 2025 | 14,990 | 15,170 | 15,170 | 15,300 | 14,950 | 21,445 |
October 13, 2025 | 14,860 | 14,950 | 14,950 | 15,500 | 14,860 | 13,159 |
October 10, 2025 | 15,010 | 15,140 | 15,140 | 15,200 | 14,960 | 19,301 |
October 02, 2025 | 14,910 | 15,140 | 15,140 | 15,260 | 14,910 | 16,909 |
October 01, 2025 | 15,150 | 15,000 | 15,000 | 15,160 | 14,870 | 28,679 |
September 30, 2025 | 15,100 | 15,100 | 15,100 | 15,340 | 15,050 | 11,061 |
September 29, 2025 | 15,090 | 15,100 | 15,100 | 15,210 | 15,020 | 12,901 |
September 26, 2025 | 15,400 | 15,010 | 15,010 | 15,440 | 15,010 | 30,682 |
September 25, 2025 | 15,590 | 15,440 | 15,440 | 15,590 | 15,400 | 6,245 |
September 24, 2025 | 15,700 | 15,470 | 15,470 | 15,710 | 15,460 | 17,961 |
September 23, 2025 | 15,810 | 15,790 | 15,790 | 15,850 | 15,660 | 13,028 |
September 22, 2025 | 16,120 | 15,810 | 15,810 | 16,120 | 15,640 | 39,283 |
September 19, 2025 | 16,320 | 16,120 | 16,120 | 16,320 | 16,110 | 9,578 |
September 18, 2025 | 16,380 | 16,310 | 16,310 | 16,500 | 16,120 | 9,140 |
September 17, 2025 | 16,190 | 16,230 | 16,230 | 16,280 | 16,090 | 21,266 |
September 16, 2025 | 16,800 | 16,240 | 16,240 | 16,910 | 16,130 | 38,821 |
September 15, 2025 | 16,360 | 16,800 | 16,800 | 17,150 | 16,300 | 23,369 |
September 12, 2025 | 16,200 | 16,350 | 16,350 | 16,400 | 16,070 | 7,765 |
September 11, 2025 | 16,020 | 16,200 | 16,200 | 16,200 | 15,910 | 29,648 |
September 10, 2025 | 15,930 | 16,020 | 16,020 | 16,050 | 15,800 | 16,371 |
September 09, 2025 | 15,830 | 15,930 | 15,930 | 15,950 | 15,750 | 13,833 |
September 08, 2025 | 15,800 | 15,830 | 15,830 | 16,010 | 15,740 | 22,346 |
September 05, 2025 | 16,000 | 15,800 | 15,800 | 16,000 | 15,670 | 5,177 |
September 04, 2025 | 15,800 | 15,810 | 15,810 | 16,000 | 15,690 | 11,334 |
September 03, 2025 | 15,990 | 15,870 | 15,870 | 15,990 | 15,710 | 4,170 |
September 02, 2025 | 15,690 | 15,770 | 15,770 | 15,910 | 15,660 | 10,030 |
September 01, 2025 | 15,920 | 15,690 | 15,690 | 15,920 | 15,620 | 14,596 |
August 29, 2025 | 16,090 | 15,920 | 15,920 | 16,090 | 15,900 | 12,940 |
August 28, 2025 | 15,910 | 16,090 | 16,090 | 16,160 | 15,820 | 9,149 |
August 27, 2025 | 15,950 | 15,910 | 15,910 | 16,030 | 15,830 | 6,650 |
August 26, 2025 | 15,850 | 15,940 | 15,940 | 15,950 | 15,660 | 17,095 |
August 25, 2025 | 15,780 | 15,690 | 15,690 | 15,850 | 15,610 | 9,932 |
August 22, 2025 | 15,760 | 15,590 | 15,590 | 15,780 | 15,590 | 6,890 |
August 21, 2025 | 15,590 | 15,590 | 15,590 | 15,770 | 15,500 | 8,570 |
August 20, 2025 | 15,560 | 15,500 | 15,500 | 15,650 | 15,290 | 19,528 |
August 19, 2025 | 16,130 | 15,690 | 15,690 | 16,130 | 15,500 | 18,414 |
August 18, 2025 | 16,590 | 16,090 | 16,090 | 16,590 | 16,070 | 20,175 |
August 14, 2025 | 16,310 | 16,540 | 16,540 | 16,580 | 16,310 | 9,474 |
August 13, 2025 | 16,300 | 16,310 | 16,310 | 16,470 | 16,190 | 21,026 |
August 12, 2025 | 16,260 | 16,240 | 16,240 | 16,480 | 16,165 | 13,876 |
August 11, 2025 | 16,470 | 16,230 | 16,230 | 16,800 | 16,140 | 17,326 |
August 08, 2025 | 16,650 | 16,470 | 16,470 | 16,690 | 16,470 | 6,206 |
August 07, 2025 | 16,800 | 16,650 | 16,650 | 16,800 | 16,370 | 12,630 |
August 06, 2025 | 16,160 | 16,630 | 16,630 | 16,810 | 16,160 | 24,722 |
August 05, 2025 | 16,210 | 16,160 | 16,160 | 16,390 | 16,110 | 19,527 |
August 04, 2025 | 16,000 | 16,170 | 16,170 | 16,200 | 15,880 | 9,963 |
August 01, 2025 | 16,590 | 15,970 | 15,970 | 16,590 | 15,840 | 46,971 |
July 31, 2025 | 16,450 | 16,590 | 16,590 | 16,780 | 16,390 | 23,529 |
July 30, 2025 | 16,470 | 16,440 | 16,440 | 16,490 | 16,260 | 19,351 |
July 29, 2025 | 16,570 | 16,490 | 16,490 | 16,570 | 16,100 | 30,760 |
July 28, 2025 | 16,500 | 16,470 | 16,470 | 16,520 | 16,140 | 41,195 |
July 25, 2025 | 16,660 | 16,520 | 16,520 | 16,800 | 16,270 | 21,573 |
July 24, 2025 | 17,160 | 16,660 | 16,660 | 17,330 | 16,650 | 38,522 |
July 23, 2025 | 17,500 | 17,160 | 17,160 | 17,500 | 17,040 | 14,593 |
July 22, 2025 | 17,030 | 17,420 | 17,420 | 17,430 | 16,910 | 33,636 |
July 21, 2025 | 17,300 | 17,030 | 17,030 | 17,330 | 16,810 | 45,269 |
July 18, 2025 | 17,800 | 17,330 | 17,330 | 18,000 | 17,140 | 45,219 |