14,120.00
+10(+0.07%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 14,130 | 14,120 | 14,120 | 14,250 | 14,110 | 18,617 |
September 05, 2025 | 14,150 | 14,110 | 14,110 | 14,210 | 14,110 | 17,749 |
September 04, 2025 | 14,300 | 14,150 | 14,150 | 14,390 | 14,100 | 37,759 |
September 03, 2025 | 14,000 | 13,980 | 13,980 | 14,080 | 13,900 | 23,133 |
September 02, 2025 | 13,930 | 14,000 | 14,000 | 14,050 | 13,860 | 22,800 |
September 01, 2025 | 14,300 | 13,930 | 13,930 | 14,480 | 13,890 | 64,580 |
August 29, 2025 | 14,610 | 14,380 | 14,380 | 14,630 | 14,370 | 61,205 |
August 28, 2025 | 14,860 | 14,600 | 14,600 | 14,870 | 14,550 | 61,733 |
August 27, 2025 | 15,100 | 14,850 | 14,850 | 15,180 | 14,800 | 51,790 |
August 26, 2025 | 15,030 | 15,100 | 15,100 | 15,140 | 14,940 | 38,445 |
August 25, 2025 | 14,970 | 14,990 | 14,990 | 15,100 | 14,870 | 28,034 |
August 22, 2025 | 14,980 | 14,820 | 14,820 | 15,000 | 14,770 | 50,696 |
August 21, 2025 | 15,040 | 14,890 | 14,890 | 15,290 | 14,860 | 54,096 |
August 20, 2025 | 14,960 | 15,000 | 15,000 | 15,100 | 14,600 | 76,814 |
August 19, 2025 | 15,020 | 14,990 | 14,990 | 15,120 | 14,730 | 65,621 |
August 18, 2025 | 15,330 | 15,020 | 15,020 | 15,370 | 14,930 | 67,549 |
August 14, 2025 | 15,500 | 15,490 | 15,490 | 15,750 | 15,340 | 99,892 |
August 13, 2025 | 15,600 | 15,500 | 15,500 | 15,610 | 15,240 | 66,641 |
August 12, 2025 | 15,620 | 15,370 | 15,370 | 15,800 | 15,330 | 119,775 |
August 11, 2025 | 15,290 | 15,750 | 15,750 | 16,280 | 15,260 | 544,696 |
August 08, 2025 | 15,400 | 15,150 | 15,150 | 15,600 | 15,100 | 61,854 |
August 07, 2025 | 15,310 | 15,250 | 15,250 | 15,380 | 15,130 | 66,684 |
August 06, 2025 | 15,040 | 15,460 | 15,460 | 15,790 | 15,040 | 280,402 |
August 05, 2025 | 14,570 | 15,150 | 15,150 | 15,290 | 14,570 | 120,064 |
August 04, 2025 | 14,350 | 14,490 | 14,490 | 14,580 | 14,320 | 24,823 |
August 01, 2025 | 15,000 | 14,440 | 14,440 | 15,000 | 14,440 | 88,212 |
July 31, 2025 | 15,590 | 15,170 | 15,170 | 15,590 | 15,060 | 73,674 |
July 30, 2025 | 15,000 | 15,300 | 15,300 | 15,390 | 15,000 | 98,863 |
July 29, 2025 | 15,000 | 15,000 | 15,000 | 15,120 | 14,730 | 56,150 |
July 28, 2025 | 15,100 | 15,040 | 15,040 | 15,180 | 14,910 | 45,101 |
July 25, 2025 | 15,150 | 15,000 | 15,000 | 15,180 | 14,930 | 52,875 |
July 24, 2025 | 15,130 | 15,180 | 15,180 | 15,300 | 15,070 | 79,230 |
July 23, 2025 | 15,540 | 15,200 | 15,200 | 15,600 | 15,050 | 119,647 |
July 22, 2025 | 15,500 | 15,070 | 15,070 | 15,560 | 15,050 | 115,491 |
July 21, 2025 | 15,120 | 15,400 | 15,400 | 15,700 | 15,120 | 195,782 |
July 18, 2025 | 14,910 | 15,090 | 15,090 | 15,300 | 14,850 | 297,361 |
July 17, 2025 | 14,670 | 14,620 | 14,620 | 14,670 | 14,490 | 27,114 |
July 16, 2025 | 14,690 | 14,590 | 14,590 | 14,720 | 14,520 | 34,525 |
July 15, 2025 | 14,550 | 14,600 | 14,600 | 14,660 | 14,520 | 21,516 |
July 14, 2025 | 14,720 | 14,560 | 14,560 | 14,770 | 14,500 | 34,789 |
July 11, 2025 | 14,500 | 14,680 | 14,680 | 14,870 | 14,500 | 60,162 |
July 10, 2025 | 14,600 | 14,500 | 14,500 | 14,610 | 14,400 | 38,984 |
July 09, 2025 | 14,650 | 14,550 | 14,550 | 14,790 | 14,510 | 39,858 |
July 08, 2025 | 14,530 | 14,530 | 14,530 | 14,800 | 14,330 | 63,404 |
July 07, 2025 | 14,970 | 14,650 | 14,650 | 14,970 | 14,650 | 51,734 |
July 04, 2025 | 15,100 | 14,910 | 14,910 | 15,100 | 14,870 | 62,968 |
July 03, 2025 | 14,900 | 15,220 | 15,220 | 15,280 | 14,760 | 120,715 |
July 02, 2025 | 14,820 | 14,760 | 14,760 | 14,850 | 14,570 | 53,133 |
July 01, 2025 | 14,840 | 14,820 | 14,820 | 15,100 | 14,810 | 61,562 |
June 30, 2025 | 15,000 | 14,890 | 14,890 | 15,190 | 14,850 | 67,869 |
June 27, 2025 | 15,620 | 15,000 | 15,000 | 15,630 | 14,995 | 131,942 |
June 26, 2025 | 15,920 | 15,400 | 15,400 | 16,500 | 15,260 | 711,264 |
June 25, 2025 | 15,260 | 15,260 | 15,260 | 15,300 | 15,000 | 87,659 |
June 24, 2025 | 14,860 | 15,220 | 15,220 | 15,280 | 14,860 | 152,017 |
June 23, 2025 | 14,950 | 14,580 | 14,580 | 14,950 | 14,520 | 74,135 |
June 20, 2025 | 14,710 | 15,130 | 15,130 | 15,360 | 14,580 | 133,634 |
June 19, 2025 | 14,790 | 14,690 | 14,690 | 14,840 | 14,630 | 65,924 |
June 18, 2025 | 14,730 | 14,700 | 14,700 | 14,940 | 14,610 | 70,694 |
June 17, 2025 | 14,860 | 14,780 | 14,780 | 15,180 | 14,600 | 118,419 |
June 16, 2025 | 14,800 | 14,770 | 14,770 | 14,830 | 14,560 | 69,231 |