14,010.00
-40(-0.28%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 13,880 | 14,050 | 14,050 | 14,160 | 13,880 | 486 |
September 04, 2025 | 13,880 | 13,870 | 13,870 | 13,920 | 13,830 | 1,354 |
September 03, 2025 | 14,050 | 13,880 | 13,880 | 14,050 | 13,850 | 1,557 |
September 02, 2025 | 14,390 | 14,050 | 14,050 | 14,390 | 13,730 | 3,164 |
September 01, 2025 | 14,410 | 14,390 | 14,390 | 14,990 | 14,330 | 1,699 |
August 29, 2025 | 14,990 | 14,600 | 14,600 | 15,030 | 14,600 | 567 |
August 28, 2025 | 15,150 | 14,720 | 14,720 | 15,150 | 14,720 | 641 |
August 27, 2025 | 14,860 | 14,780 | 14,780 | 14,970 | 14,770 | 239 |
August 26, 2025 | 14,970 | 14,930 | 14,930 | 15,500 | 14,930 | 1,182 |
August 25, 2025 | 14,800 | 15,120 | 15,120 | 15,120 | 14,700 | 1,380 |
August 22, 2025 | 14,690 | 14,760 | 14,760 | 14,770 | 14,690 | 414 |
August 21, 2025 | 14,860 | 14,770 | 14,770 | 15,560 | 14,600 | 725 |
August 20, 2025 | 14,880 | 14,880 | 14,880 | 14,880 | 14,810 | 128 |
August 19, 2025 | 15,030 | 14,830 | 14,830 | 15,040 | 14,780 | 1,232 |
August 18, 2025 | 15,310 | 15,030 | 15,030 | 15,380 | 14,920 | 1,068 |
August 14, 2025 | 15,510 | 15,380 | 15,380 | 15,600 | 15,380 | 168 |
August 13, 2025 | 15,460 | 15,540 | 15,540 | 15,700 | 15,270 | 376 |
August 12, 2025 | 15,570 | 15,460 | 15,460 | 15,910 | 15,460 | 668 |
August 11, 2025 | 15,490 | 15,780 | 15,780 | 15,780 | 15,320 | 180 |
August 08, 2025 | 15,250 | 15,470 | 15,470 | 16,000 | 15,250 | 1,101 |
August 07, 2025 | 15,270 | 15,250 | 15,250 | 15,730 | 15,200 | 885 |
August 06, 2025 | 15,380 | 15,260 | 15,260 | 15,800 | 15,200 | 111 |
August 05, 2025 | 15,260 | 15,380 | 15,380 | 15,430 | 14,920 | 536 |
August 04, 2025 | 15,110 | 15,260 | 15,260 | 15,290 | 14,880 | 475 |
August 01, 2025 | 15,450 | 14,980 | 14,980 | 15,450 | 14,900 | 896 |
July 31, 2025 | 15,550 | 15,450 | 15,450 | 15,560 | 15,450 | 791 |
July 30, 2025 | 16,080 | 15,550 | 15,550 | 16,080 | 15,550 | 2,332 |
July 29, 2025 | 15,940 | 16,100 | 16,100 | 16,100 | 15,580 | 2,198 |
July 28, 2025 | 16,030 | 15,940 | 15,940 | 16,030 | 15,890 | 590 |
July 25, 2025 | 15,940 | 16,030 | 16,030 | 16,030 | 15,940 | 102 |
July 24, 2025 | 15,870 | 15,940 | 15,940 | 16,230 | 15,860 | 1,323 |
July 23, 2025 | 16,000 | 15,950 | 15,950 | 16,290 | 15,550 | 537 |
July 22, 2025 | 16,110 | 16,030 | 16,030 | 16,300 | 16,020 | 911 |
July 21, 2025 | 16,220 | 16,120 | 16,120 | 16,270 | 16,120 | 400 |
July 18, 2025 | 16,450 | 16,220 | 16,220 | 16,470 | 16,190 | 1,791 |
July 17, 2025 | 16,210 | 16,400 | 16,400 | 16,510 | 16,150 | 1,092 |
July 16, 2025 | 16,290 | 16,260 | 16,260 | 16,290 | 16,180 | 385 |
July 15, 2025 | 16,210 | 16,290 | 16,290 | 16,530 | 16,200 | 1,841 |
July 14, 2025 | 16,240 | 16,210 | 16,210 | 16,270 | 16,210 | 1,863 |
July 11, 2025 | 16,470 | 16,440 | 16,440 | 16,470 | 16,210 | 388 |
July 10, 2025 | 16,400 | 16,480 | 16,480 | 16,490 | 16,150 | 736 |
July 09, 2025 | 16,110 | 16,550 | 16,550 | 16,600 | 16,110 | 467 |
July 08, 2025 | 16,170 | 16,110 | 16,110 | 16,170 | 16,090 | 310 |
July 07, 2025 | 16,320 | 16,170 | 16,170 | 16,320 | 16,130 | 433 |
July 04, 2025 | 16,110 | 16,270 | 16,270 | 16,270 | 16,090 | 712 |
July 03, 2025 | 16,140 | 16,110 | 16,110 | 16,160 | 16,100 | 358 |
July 02, 2025 | 16,130 | 16,110 | 16,110 | 16,230 | 16,100 | 657 |
July 01, 2025 | 16,210 | 16,130 | 16,130 | 16,590 | 16,130 | 1,741 |
June 30, 2025 | 16,100 | 16,390 | 16,390 | 16,390 | 15,940 | 1,084 |
June 27, 2025 | 16,010 | 16,100 | 16,100 | 16,170 | 15,970 | 207 |
June 26, 2025 | 16,140 | 15,940 | 15,940 | 16,230 | 15,940 | 693 |
June 25, 2025 | 16,150 | 16,140 | 16,140 | 16,160 | 15,820 | 442 |
June 24, 2025 | 15,850 | 16,150 | 16,150 | 16,190 | 15,850 | 1,872 |
June 23, 2025 | 15,770 | 15,920 | 15,920 | 15,920 | 15,680 | 1,390 |
June 20, 2025 | 15,680 | 15,720 | 15,720 | 15,910 | 15,610 | 633 |
June 19, 2025 | 15,850 | 15,680 | 15,680 | 15,850 | 15,650 | 547 |
June 18, 2025 | 15,990 | 15,910 | 15,910 | 15,990 | 15,690 | 1,407 |
June 17, 2025 | 16,170 | 16,000 | 16,000 | 16,170 | 15,810 | 999 |
June 16, 2025 | 15,600 | 16,030 | 16,030 | 16,100 | 15,440 | 5,787 |
June 13, 2025 | 15,360 | 15,550 | 15,550 | 15,590 | 15,320 | 922 |