16,100.00
-30(-0.19%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
June 12, 2025 | 15,480 | 15,520 | 15,520 | 15,540 | 15,400 | 737 |
June 11, 2025 | 15,340 | 15,430 | 15,430 | 15,530 | 15,300 | 659 |
June 10, 2025 | 15,530 | 15,380 | 15,380 | 15,530 | 15,360 | 1,273 |
June 09, 2025 | 15,080 | 15,500 | 15,500 | 15,530 | 15,080 | 3,051 |
June 05, 2025 | 15,190 | 15,080 | 15,080 | 15,200 | 15,080 | 1,558 |
June 04, 2025 | 14,810 | 15,190 | 15,190 | 15,190 | 14,790 | 2,837 |
June 02, 2025 | 15,170 | 14,790 | 14,790 | 15,170 | 14,750 | 4,371 |
May 30, 2025 | 14,750 | 14,780 | 14,780 | 14,950 | 14,720 | 2,327 |
May 29, 2025 | 14,640 | 14,690 | 14,690 | 14,750 | 14,580 | 1,573 |
May 28, 2025 | 14,630 | 14,550 | 14,550 | 14,700 | 14,420 | 818 |
May 27, 2025 | 14,490 | 14,630 | 14,630 | 14,710 | 14,320 | 1,863 |
May 26, 2025 | 14,550 | 14,490 | 14,490 | 14,550 | 14,480 | 2,373 |
May 23, 2025 | 14,660 | 14,560 | 14,560 | 14,750 | 14,560 | 495 |
May 22, 2025 | 14,680 | 14,790 | 14,790 | 14,900 | 14,560 | 2,796 |
May 21, 2025 | 14,220 | 14,700 | 14,700 | 14,700 | 14,090 | 1,603 |
May 20, 2025 | 14,330 | 14,220 | 14,220 | 14,330 | 14,220 | 279 |
May 19, 2025 | 14,250 | 14,280 | 14,280 | 14,330 | 14,250 | 1,224 |
May 16, 2025 | 14,190 | 14,240 | 14,240 | 14,350 | 14,180 | 1,140 |
May 15, 2025 | 14,200 | 14,190 | 14,190 | 14,290 | 14,160 | 1,735 |
May 14, 2025 | 14,070 | 14,070 | 14,070 | 14,180 | 14,070 | 840 |
May 13, 2025 | 14,070 | 14,070 | 14,070 | 14,170 | 14,030 | 1,974 |
May 12, 2025 | 14,140 | 14,070 | 14,070 | 14,150 | 14,050 | 540 |
May 09, 2025 | 14,080 | 14,080 | 14,080 | 14,220 | 14,080 | 982 |
May 08, 2025 | 14,320 | 14,080 | 14,080 | 14,320 | 14,080 | 974 |
May 07, 2025 | 14,470 | 14,160 | 14,160 | 14,470 | 14,150 | 1,859 |
May 02, 2025 | 14,120 | 14,150 | 14,150 | 14,290 | 14,120 | 1,019 |
April 30, 2025 | 14,270 | 14,120 | 14,120 | 14,370 | 14,120 | 1,091 |
April 29, 2025 | 14,110 | 14,240 | 14,240 | 14,240 | 14,040 | 243 |
April 28, 2025 | 14,170 | 14,220 | 14,220 | 14,220 | 14,070 | 176 |
April 25, 2025 | 14,220 | 14,040 | 14,040 | 14,410 | 13,800 | 1,413 |
April 24, 2025 | 14,230 | 14,220 | 14,220 | 14,290 | 14,180 | 239 |
April 23, 2025 | 14,350 | 14,250 | 14,250 | 14,690 | 14,250 | 1,155 |
April 22, 2025 | 14,220 | 14,270 | 14,270 | 14,340 | 14,220 | 276 |
April 21, 2025 | 13,850 | 14,330 | 14,330 | 14,370 | 13,850 | 1,615 |
April 18, 2025 | 13,860 | 13,960 | 13,960 | 14,070 | 13,850 | 2,695 |
April 17, 2025 | 13,750 | 13,860 | 13,860 | 13,860 | 13,740 | 3,656 |
April 16, 2025 | 13,710 | 13,740 | 13,740 | 13,970 | 13,680 | 724 |
April 15, 2025 | 13,130 | 13,890 | 13,890 | 13,900 | 13,000 | 6,635 |
April 14, 2025 | 13,390 | 13,400 | 13,400 | 13,500 | 13,270 | 883 |
April 11, 2025 | 13,380 | 13,380 | 13,380 | 13,380 | 13,250 | 531 |
April 10, 2025 | 13,040 | 13,380 | 13,380 | 13,460 | 12,920 | 1,402 |
April 09, 2025 | 13,090 | 12,960 | 12,960 | 13,090 | 12,900 | 973 |
April 08, 2025 | 12,800 | 13,090 | 13,090 | 13,090 | 12,800 | 434 |
April 07, 2025 | 13,450 | 13,020 | 13,020 | 13,450 | 12,800 | 855 |
April 04, 2025 | 13,460 | 13,450 | 13,450 | 13,460 | 13,310 | 801 |
April 03, 2025 | 13,490 | 13,460 | 13,460 | 13,490 | 12,960 | 1,056 |
April 02, 2025 | 13,710 | 13,450 | 13,450 | 13,750 | 13,450 | 2,733 |