14,000.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14,000 | 14,000 | 14,000 | 14,000 | 13,900 | 2,225 |
| August 14, 2025 | 14,000 | 14,000 | 14,000 | 14,110 | 13,920 | 1,095 |
| August 13, 2025 | 14,030 | 14,000 | 14,000 | 14,090 | 13,930 | 4,628 |
| August 12, 2025 | 14,380 | 14,170 | 14,170 | 14,390 | 13,680 | 4,396 |
| August 11, 2025 | 14,040 | 14,100 | 14,100 | 14,100 | 13,940 | 3,295 |
| August 08, 2025 | 14,000 | 14,040 | 14,040 | 14,250 | 14,000 | 2,397 |
| August 07, 2025 | 14,270 | 14,000 | 14,000 | 14,390 | 14,000 | 5,510 |
| August 06, 2025 | 14,250 | 14,100 | 14,100 | 14,250 | 14,000 | 2,975 |
| August 05, 2025 | 14,100 | 14,170 | 14,170 | 14,250 | 13,960 | 6,735 |
| August 04, 2025 | 14,380 | 14,100 | 14,100 | 14,380 | 14,040 | 2,941 |
| August 01, 2025 | 14,380 | 14,180 | 14,180 | 14,380 | 14,110 | 494 |
| July 31, 2025 | 14,250 | 14,200 | 14,200 | 14,330 | 14,200 | 701 |
| July 30, 2025 | 14,230 | 14,080 | 14,080 | 14,240 | 14,080 | 14,603 |
| July 29, 2025 | 14,120 | 14,230 | 14,230 | 14,330 | 14,110 | 351 |
| July 28, 2025 | 14,350 | 14,350 | 14,350 | 14,350 | 14,100 | 3,572 |
| July 25, 2025 | 14,400 | 14,350 | 14,350 | 14,400 | 14,230 | 9,403 |
| July 24, 2025 | 14,400 | 14,390 | 14,390 | 14,400 | 14,320 | 265 |
| July 23, 2025 | 14,260 | 14,400 | 14,400 | 14,400 | 14,250 | 2,307 |
| July 22, 2025 | 14,390 | 14,400 | 14,400 | 14,400 | 13,610 | 9,683 |
| July 21, 2025 | 14,450 | 14,390 | 14,390 | 14,500 | 14,390 | 5,058 |
| July 18, 2025 | 14,430 | 14,500 | 14,500 | 14,500 | 14,420 | 725 |
| July 17, 2025 | 14,440 | 14,500 | 14,500 | 14,500 | 14,390 | 3,182 |
| July 16, 2025 | 14,490 | 14,500 | 14,500 | 14,500 | 14,360 | 4,665 |
| July 15, 2025 | 14,460 | 14,500 | 14,500 | 14,500 | 14,410 | 1,025 |
| July 14, 2025 | 14,500 | 14,390 | 14,390 | 14,500 | 14,370 | 4,479 |
| July 11, 2025 | 14,470 | 14,500 | 14,500 | 14,500 | 14,470 | 933 |
| July 10, 2025 | 14,490 | 14,470 | 14,470 | 14,500 | 14,470 | 858 |
| July 09, 2025 | 14,490 | 14,500 | 14,500 | 14,510 | 14,470 | 2,161 |
| July 08, 2025 | 14,540 | 14,490 | 14,490 | 14,540 | 14,490 | 1,090 |
| July 07, 2025 | 14,590 | 14,510 | 14,510 | 14,590 | 14,460 | 2,328 |
| July 04, 2025 | 14,550 | 14,550 | 14,550 | 14,550 | 14,470 | 469 |
| July 03, 2025 | 14,550 | 14,550 | 14,550 | 14,580 | 14,450 | 2,641 |
| July 02, 2025 | 14,590 | 14,550 | 14,550 | 14,590 | 14,480 | 566 |
| July 01, 2025 | 14,600 | 14,520 | 14,520 | 14,600 | 14,480 | 2,766 |
| June 30, 2025 | 14,590 | 14,570 | 14,570 | 14,590 | 14,530 | 749 |
| June 27, 2025 | 14,590 | 14,530 | 14,530 | 14,590 | 14,500 | 4,481 |
| June 26, 2025 | 14,570 | 14,560 | 14,420 | 14,600 | 14,550 | 1,116 |
| June 25, 2025 | 14,590 | 14,600 | 14,459.62 | 14,600 | 14,500 | 2,241 |
| June 24, 2025 | 14,580 | 14,590 | 14,449.71 | 14,590 | 14,510 | 1,873 |
| June 23, 2025 | 14,600 | 14,530 | 14,390.29 | 14,600 | 14,500 | 1,784 |
| June 20, 2025 | 14,500 | 14,600 | 14,600 | 14,600 | 14,460 | 4,081 |
| June 19, 2025 | 14,600 | 14,520 | 14,520 | 14,600 | 14,520 | 990 |
| June 18, 2025 | 14,520 | 14,600 | 14,600 | 14,600 | 14,430 | 2,665 |
| June 17, 2025 | 14,500 | 14,600 | 14,600 | 14,600 | 14,500 | 1,228 |
| June 16, 2025 | 14,560 | 14,600 | 14,600 | 14,600 | 14,500 | 2,900 |
| June 13, 2025 | 14,600 | 14,560 | 14,560 | 14,600 | 14,510 | 1,624 |
| June 12, 2025 | 14,590 | 14,600 | 14,600 | 14,600 | 14,490 | 2,082 |
| June 11, 2025 | 14,540 | 14,570 | 14,570 | 14,580 | 14,440 | 9,417 |
| June 10, 2025 | 14,450 | 14,560 | 14,560 | 14,560 | 14,450 | 1,798 |
| June 09, 2025 | 14,600 | 14,500 | 14,500 | 14,600 | 14,450 | 3,645 |
| June 05, 2025 | 14,520 | 14,600 | 14,600 | 14,600 | 14,520 | 279 |
| June 04, 2025 | 14,550 | 14,600 | 14,600 | 14,600 | 14,530 | 1,299 |
| June 02, 2025 | 14,550 | 14,570 | 14,570 | 14,570 | 14,520 | 284 |
| May 30, 2025 | 14,520 | 14,590 | 14,590 | 14,590 | 14,520 | 437 |
| May 29, 2025 | 14,540 | 14,600 | 14,600 | 14,600 | 14,500 | 764 |
| May 28, 2025 | 14,510 | 14,610 | 14,610 | 14,610 | 14,500 | 4,421 |
| May 27, 2025 | 14,510 | 14,600 | 14,600 | 14,600 | 14,510 | 385 |
| May 26, 2025 | 14,600 | 14,600 | 14,600 | 14,600 | 14,440 | 427 |
| May 23, 2025 | 14,600 | 14,520 | 14,520 | 14,600 | 14,490 | 26,582 |
| May 22, 2025 | 14,500 | 14,600 | 14,600 | 14,600 | 14,490 | 1,714 |