12,560.00
-210(-1.64%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 12,790 | 12,560 | 12,560 | 12,910 | 12,480 | 304,327 |
September 25, 2025 | 12,750 | 12,770 | 12,770 | 12,860 | 12,660 | 120,341 |
September 24, 2025 | 13,000 | 12,750 | 12,750 | 13,060 | 12,550 | 280,701 |
September 23, 2025 | 13,000 | 12,990 | 12,990 | 13,160 | 12,910 | 177,607 |
September 22, 2025 | 13,070 | 13,150 | 13,150 | 13,220 | 13,020 | 141,587 |
September 19, 2025 | 13,170 | 13,070 | 13,070 | 13,220 | 12,970 | 237,125 |
September 18, 2025 | 13,150 | 13,250 | 13,250 | 13,470 | 13,060 | 255,112 |
September 17, 2025 | 13,340 | 13,130 | 13,130 | 13,670 | 13,110 | 307,514 |
September 16, 2025 | 13,510 | 13,310 | 13,310 | 13,510 | 13,080 | 290,384 |
September 15, 2025 | 13,390 | 13,510 | 13,510 | 13,870 | 13,260 | 522,149 |
September 12, 2025 | 13,260 | 13,270 | 13,270 | 13,430 | 13,170 | 218,290 |
September 11, 2025 | 13,540 | 13,300 | 13,300 | 13,560 | 13,210 | 253,419 |
September 10, 2025 | 13,630 | 13,490 | 13,490 | 13,670 | 13,370 | 169,761 |
September 09, 2025 | 13,430 | 13,570 | 13,570 | 13,670 | 13,430 | 199,559 |
September 08, 2025 | 13,300 | 13,620 | 13,620 | 13,930 | 13,180 | 402,809 |
September 05, 2025 | 13,210 | 13,180 | 13,180 | 13,500 | 13,120 | 181,418 |
September 04, 2025 | 13,350 | 13,200 | 13,200 | 13,390 | 13,060 | 269,809 |
September 03, 2025 | 12,960 | 13,020 | 13,020 | 13,100 | 12,860 | 244,567 |
September 02, 2025 | 13,200 | 12,940 | 12,940 | 13,390 | 12,930 | 384,387 |
September 01, 2025 | 14,020 | 13,200 | 13,200 | 14,160 | 13,130 | 471,420 |
August 29, 2025 | 14,300 | 13,890 | 13,890 | 14,550 | 13,830 | 702,524 |
August 28, 2025 | 12,960 | 14,450 | 14,450 | 15,230 | 12,910 | 5.47M |
August 27, 2025 | 13,100 | 12,950 | 12,950 | 13,130 | 12,910 | 194,636 |
August 26, 2025 | 13,030 | 13,130 | 13,130 | 13,410 | 12,920 | 263,726 |
August 25, 2025 | 12,900 | 13,020 | 13,020 | 13,130 | 12,900 | 245,393 |
August 22, 2025 | 13,110 | 12,900 | 12,900 | 13,300 | 12,880 | 521,079 |
August 21, 2025 | 14,200 | 13,090 | 13,090 | 14,490 | 13,090 | 1.59M |
August 20, 2025 | 12,950 | 14,230 | 14,230 | 15,240 | 12,850 | 8.83M |
August 19, 2025 | 13,430 | 13,090 | 13,090 | 13,560 | 13,000 | 129,963 |
August 18, 2025 | 13,640 | 13,410 | 13,410 | 13,640 | 13,200 | 91,164 |
August 14, 2025 | 13,510 | 13,710 | 13,710 | 13,840 | 13,440 | 117,810 |
August 13, 2025 | 13,660 | 13,520 | 13,520 | 13,680 | 13,370 | 103,275 |
August 12, 2025 | 13,560 | 13,580 | 13,530 | 13,910 | 13,500 | 104,865 |
August 11, 2025 | 14,100 | 13,650 | 13,599.74 | 14,140 | 13,510 | 188,923 |
August 08, 2025 | 14,380 | 14,200 | 14,147.72 | 14,560 | 14,130 | 159,112 |
August 07, 2025 | 14,380 | 14,340 | 14,287.2 | 14,480 | 14,200 | 105,063 |
August 06, 2025 | 14,100 | 14,380 | 14,380 | 14,410 | 14,000 | 126,918 |
August 05, 2025 | 13,910 | 14,150 | 14,150 | 14,160 | 13,790 | 145,480 |
August 04, 2025 | 13,710 | 13,910 | 13,910 | 14,080 | 13,660 | 101,381 |
August 01, 2025 | 14,370 | 13,870 | 13,870 | 14,430 | 13,800 | 182,361 |
July 31, 2025 | 14,150 | 14,420 | 14,420 | 15,400 | 14,130 | 414,858 |
July 30, 2025 | 14,200 | 14,160 | 14,160 | 14,300 | 14,110 | 101,335 |
July 29, 2025 | 14,160 | 14,280 | 14,280 | 14,420 | 14,000 | 133,930 |
July 28, 2025 | 14,680 | 14,280 | 14,280 | 14,700 | 14,200 | 185,441 |
July 25, 2025 | 14,240 | 14,220 | 14,220 | 14,470 | 14,180 | 162,847 |
July 24, 2025 | 14,790 | 14,410 | 14,410 | 14,940 | 14,280 | 273,618 |
July 23, 2025 | 16,330 | 14,950 | 14,950 | 16,330 | 14,950 | 870,437 |
July 22, 2025 | 14,850 | 14,910 | 14,910 | 15,460 | 14,810 | 274,164 |
July 21, 2025 | 14,830 | 14,800 | 14,800 | 14,950 | 14,520 | 217,712 |
July 18, 2025 | 15,200 | 14,980 | 14,980 | 15,250 | 14,760 | 331,820 |
July 17, 2025 | 15,250 | 15,280 | 15,280 | 15,350 | 14,730 | 257,147 |
July 16, 2025 | 15,820 | 15,250 | 15,250 | 15,990 | 15,250 | 201,874 |
July 15, 2025 | 15,560 | 15,560 | 15,560 | 15,680 | 15,240 | 310,902 |
July 14, 2025 | 16,230 | 15,800 | 15,800 | 16,390 | 15,660 | 476,309 |
July 11, 2025 | 16,030 | 15,460 | 15,460 | 16,120 | 15,200 | 479,434 |
July 10, 2025 | 16,330 | 16,090 | 16,090 | 16,410 | 16,040 | 241,248 |
July 09, 2025 | 16,050 | 16,200 | 16,200 | 16,300 | 15,720 | 452,631 |
July 08, 2025 | 15,910 | 16,180 | 16,180 | 16,320 | 15,760 | 418,865 |
July 07, 2025 | 16,400 | 16,180 | 16,180 | 16,500 | 15,910 | 457,195 |
July 04, 2025 | 18,910 | 17,030 | 17,030 | 19,420 | 16,690 | 2.06M |