14,450.00
+80(+0.56%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 14,300 | 14,450 | 14,450 | 14,460 | 14,280 | 447,556 |
| September 05, 2025 | 14,320 | 14,370 | 14,370 | 14,380 | 14,030 | 1.35M |
| September 04, 2025 | 14,340 | 14,470 | 14,470 | 14,480 | 14,280 | 729,433 |
| September 03, 2025 | 14,110 | 14,390 | 14,390 | 14,430 | 14,020 | 1.81M |
| September 02, 2025 | 14,240 | 13,900 | 13,900 | 14,280 | 13,600 | 2.24M |
| September 01, 2025 | 14,850 | 14,440 | 14,440 | 14,850 | 14,340 | 814,149 |
| August 29, 2025 | 14,900 | 14,850 | 14,850 | 14,900 | 14,680 | 902,384 |
| August 28, 2025 | 14,940 | 14,830 | 14,830 | 15,000 | 14,770 | 524,575 |
| August 27, 2025 | 15,130 | 14,890 | 14,890 | 15,170 | 14,820 | 788,370 |
| August 26, 2025 | 15,050 | 15,220 | 15,220 | 15,490 | 15,010 | 1.8M |
| August 25, 2025 | 15,100 | 15,060 | 15,060 | 15,130 | 14,980 | 529,065 |
| August 22, 2025 | 15,000 | 14,960 | 14,960 | 15,200 | 14,880 | 547,774 |
| August 21, 2025 | 15,000 | 14,970 | 14,970 | 15,100 | 14,920 | 493,618 |
| August 20, 2025 | 15,500 | 15,010 | 15,010 | 15,540 | 14,840 | 1.13M |
| August 19, 2025 | 15,350 | 15,400 | 15,400 | 15,450 | 15,230 | 844,690 |
| August 18, 2025 | 14,950 | 15,290 | 15,290 | 15,400 | 14,920 | 1.72M |
| August 14, 2025 | 14,780 | 14,910 | 14,910 | 14,970 | 14,760 | 709,305 |
| August 13, 2025 | 14,990 | 14,780 | 14,780 | 14,990 | 14,750 | 545,748 |
| August 12, 2025 | 14,730 | 14,920 | 14,920 | 14,970 | 14,730 | 805,436 |
| August 11, 2025 | 14,600 | 14,780 | 14,780 | 14,830 | 14,530 | 624,576 |
| August 08, 2025 | 14,510 | 14,590 | 14,590 | 14,640 | 14,200 | 1.08M |
| August 07, 2025 | 14,680 | 14,560 | 14,560 | 14,790 | 14,340 | 930,353 |
| August 06, 2025 | 14,750 | 14,680 | 14,680 | 14,930 | 14,615 | 751,162 |
| August 05, 2025 | 14,800 | 14,750 | 14,750 | 15,050 | 14,690 | 1.28M |
| August 04, 2025 | 14,300 | 14,740 | 14,740 | 14,870 | 14,170 | 1.11M |
| August 01, 2025 | 14,480 | 14,470 | 14,220 | 14,670 | 14,400 | 690,248 |
| July 31, 2025 | 14,520 | 14,630 | 14,377.24 | 14,700 | 14,520 | 781,295 |
| July 30, 2025 | 14,200 | 14,630 | 14,377.24 | 14,650 | 14,170 | 812,906 |
| July 29, 2025 | 14,150 | 14,240 | 13,993.97 | 14,310 | 13,880 | 1.14M |
| July 28, 2025 | 14,700 | 14,290 | 14,043.11 | 14,780 | 14,140 | 1.23M |
| July 25, 2025 | 14,450 | 14,670 | 14,416.54 | 14,730 | 14,450 | 463,830 |
| July 24, 2025 | 14,900 | 14,590 | 14,337.93 | 14,990 | 14,460 | 819,188 |
| July 23, 2025 | 15,150 | 14,920 | 14,662.23 | 15,290 | 14,790 | 811,102 |
| July 22, 2025 | 15,220 | 15,120 | 14,858.77 | 15,320 | 14,920 | 1.64M |
| July 21, 2025 | 15,000 | 14,920 | 14,662.23 | 15,040 | 14,860 | 851,022 |
| July 18, 2025 | 14,940 | 14,990 | 14,731.02 | 15,050 | 14,760 | 826,862 |
| July 17, 2025 | 14,860 | 15,000 | 14,740.84 | 15,000 | 14,810 | 840,867 |
| July 16, 2025 | 14,900 | 14,800 | 14,800 | 14,930 | 14,670 | 756,700 |
| July 15, 2025 | 15,010 | 14,990 | 14,990 | 15,110 | 14,950 | 952,430 |
| July 14, 2025 | 14,990 | 15,050 | 15,050 | 15,090 | 14,960 | 1.19M |
| July 11, 2025 | 14,790 | 14,990 | 14,990 | 15,050 | 14,770 | 1.37M |
| July 10, 2025 | 14,700 | 14,830 | 14,830 | 14,830 | 14,480 | 1.34M |
| July 09, 2025 | 14,460 | 14,790 | 14,790 | 14,790 | 14,340 | 986,245 |
| July 08, 2025 | 14,290 | 14,590 | 14,590 | 14,590 | 14,170 | 1.4M |
| July 07, 2025 | 14,390 | 14,170 | 14,170 | 14,550 | 14,050 | 1.59M |
| July 04, 2025 | 14,700 | 14,530 | 14,530 | 14,800 | 14,460 | 1.26M |
| July 03, 2025 | 14,520 | 14,600 | 14,600 | 14,670 | 14,430 | 1.3M |
| July 02, 2025 | 14,270 | 14,450 | 14,450 | 14,500 | 14,270 | 966,674 |
| July 01, 2025 | 14,280 | 14,380 | 14,380 | 14,450 | 14,230 | 793,822 |
| June 30, 2025 | 14,340 | 14,300 | 14,300 | 14,450 | 14,280 | 1.33M |
| June 27, 2025 | 14,230 | 14,340 | 14,340 | 14,410 | 14,180 | 1.19M |
| June 26, 2025 | 13,720 | 14,300 | 14,300 | 14,310 | 13,670 | 1.86M |
| June 25, 2025 | 13,760 | 13,790 | 13,790 | 13,830 | 13,460 | 1.48M |
| June 24, 2025 | 13,570 | 13,750 | 13,750 | 13,970 | 13,510 | 2.12M |
| June 23, 2025 | 13,210 | 13,440 | 13,440 | 13,470 | 13,190 | 1.47M |
| June 20, 2025 | 13,280 | 13,220 | 13,220 | 13,400 | 13,210 | 1.32M |
| June 19, 2025 | 13,240 | 13,280 | 13,280 | 13,360 | 13,100 | 1.23M |
| June 18, 2025 | 12,920 | 13,230 | 13,230 | 13,300 | 12,920 | 1.21M |
| June 17, 2025 | 13,050 | 13,030 | 13,030 | 13,250 | 12,800 | 1.54M |
| June 16, 2025 | 13,250 | 13,170 | 13,170 | 13,260 | 13,050 | 1.97M |