15,150.00
-240(-1.56%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15,440 | 15,150 | 15,150 | 15,460 | 15,100 | 16,405 |
| August 14, 2025 | 15,300 | 15,390 | 15,390 | 15,490 | 15,170 | 22,831 |
| August 13, 2025 | 15,440 | 15,300 | 15,300 | 15,440 | 14,900 | 36,484 |
| August 12, 2025 | 15,320 | 15,310 | 15,310 | 15,480 | 15,240 | 18,501 |
| August 11, 2025 | 15,450 | 15,220 | 15,220 | 15,490 | 15,150 | 22,628 |
| August 08, 2025 | 15,330 | 15,440 | 15,440 | 15,590 | 15,330 | 16,069 |
| August 07, 2025 | 15,250 | 15,450 | 15,450 | 15,510 | 15,250 | 21,037 |
| August 06, 2025 | 14,880 | 15,310 | 15,310 | 15,370 | 14,880 | 31,222 |
| August 05, 2025 | 14,720 | 15,040 | 15,040 | 15,050 | 14,720 | 11,609 |
| August 04, 2025 | 14,930 | 14,760 | 14,760 | 14,930 | 14,400 | 23,747 |
| August 01, 2025 | 14,800 | 14,620 | 14,620 | 14,920 | 14,590 | 31,576 |
| July 31, 2025 | 14,850 | 14,910 | 14,910 | 15,190 | 14,350 | 22,747 |
| July 30, 2025 | 14,710 | 14,850 | 14,850 | 15,010 | 14,680 | 16,770 |
| July 29, 2025 | 14,500 | 14,710 | 14,710 | 14,930 | 14,350 | 23,566 |
| July 28, 2025 | 15,010 | 14,600 | 14,600 | 15,010 | 14,520 | 41,419 |
| July 25, 2025 | 14,840 | 15,010 | 15,010 | 15,200 | 14,780 | 17,115 |
| July 24, 2025 | 15,200 | 14,850 | 14,850 | 15,260 | 14,850 | 27,606 |
| July 23, 2025 | 15,350 | 15,200 | 15,200 | 15,390 | 14,900 | 27,348 |
| July 22, 2025 | 15,530 | 15,300 | 15,300 | 15,650 | 15,220 | 26,650 |
| July 21, 2025 | 15,700 | 15,570 | 15,570 | 15,800 | 15,450 | 23,017 |
| July 18, 2025 | 15,790 | 15,520 | 15,520 | 15,960 | 15,480 | 24,709 |
| July 17, 2025 | 15,830 | 15,820 | 15,820 | 15,910 | 15,550 | 31,880 |
| July 16, 2025 | 15,520 | 15,840 | 15,840 | 15,840 | 15,430 | 45,838 |
| July 15, 2025 | 15,650 | 15,680 | 15,680 | 15,800 | 15,360 | 50,095 |
| July 14, 2025 | 15,620 | 15,730 | 15,730 | 15,920 | 15,440 | 109,181 |
| July 11, 2025 | 15,300 | 16,000 | 16,000 | 18,700 | 15,140 | 700,379 |
| July 10, 2025 | 15,250 | 15,300 | 15,300 | 15,330 | 14,830 | 71,864 |
| July 09, 2025 | 14,980 | 15,230 | 15,230 | 15,240 | 14,780 | 52,766 |
| July 08, 2025 | 14,700 | 14,910 | 14,910 | 14,980 | 14,610 | 52,166 |
| July 07, 2025 | 14,410 | 14,800 | 14,800 | 14,920 | 14,360 | 38,048 |
| July 04, 2025 | 14,530 | 14,440 | 14,440 | 14,680 | 14,420 | 24,883 |
| July 03, 2025 | 14,490 | 14,600 | 14,600 | 14,670 | 14,490 | 30,252 |
| July 02, 2025 | 14,520 | 14,570 | 14,570 | 14,570 | 14,210 | 22,472 |
| July 01, 2025 | 14,150 | 14,520 | 14,520 | 14,580 | 14,150 | 35,374 |
| June 30, 2025 | 14,100 | 14,220 | 14,220 | 14,220 | 14,000 | 16,164 |
| June 27, 2025 | 14,340 | 14,140 | 14,140 | 14,340 | 14,060 | 25,791 |
| June 26, 2025 | 14,310 | 14,340 | 14,340 | 14,510 | 14,100 | 33,215 |
| June 25, 2025 | 14,500 | 14,310 | 14,310 | 14,550 | 14,130 | 53,925 |
| June 24, 2025 | 14,500 | 14,480 | 14,480 | 14,770 | 14,420 | 34,218 |
| June 23, 2025 | 14,690 | 14,490 | 14,490 | 14,690 | 14,360 | 23,910 |
| June 20, 2025 | 14,710 | 14,700 | 14,700 | 14,780 | 14,600 | 42,849 |
| June 19, 2025 | 14,570 | 14,770 | 14,770 | 14,770 | 14,490 | 13,445 |
| June 18, 2025 | 14,360 | 14,560 | 14,560 | 14,680 | 14,320 | 26,889 |
| June 17, 2025 | 14,400 | 14,310 | 14,310 | 14,540 | 14,290 | 25,697 |
| June 16, 2025 | 14,390 | 14,390 | 14,390 | 14,480 | 14,220 | 22,616 |
| June 13, 2025 | 14,710 | 14,380 | 14,380 | 14,740 | 14,330 | 28,956 |
| June 12, 2025 | 14,820 | 14,750 | 14,750 | 14,870 | 14,690 | 21,493 |
| June 11, 2025 | 15,070 | 14,820 | 14,820 | 15,070 | 14,700 | 38,007 |
| June 10, 2025 | 15,050 | 15,040 | 15,040 | 15,100 | 14,790 | 25,195 |
| June 09, 2025 | 14,670 | 15,000 | 15,000 | 15,000 | 14,640 | 26,207 |
| June 05, 2025 | 14,950 | 14,660 | 14,660 | 15,000 | 14,530 | 47,489 |
| June 04, 2025 | 14,780 | 14,950 | 14,950 | 15,030 | 14,770 | 22,915 |
| June 02, 2025 | 14,740 | 14,770 | 14,770 | 14,890 | 14,650 | 22,368 |
| May 30, 2025 | 14,880 | 14,780 | 14,780 | 14,930 | 14,680 | 21,522 |
| May 29, 2025 | 14,840 | 14,880 | 14,880 | 14,900 | 14,780 | 28,954 |
| May 28, 2025 | 14,940 | 14,790 | 14,790 | 15,050 | 14,720 | 29,646 |
| May 27, 2025 | 14,850 | 14,940 | 14,940 | 14,980 | 14,750 | 22,564 |
| May 26, 2025 | 14,990 | 14,860 | 14,860 | 15,080 | 14,620 | 33,287 |
| May 23, 2025 | 15,110 | 14,970 | 14,970 | 15,200 | 14,780 | 35,054 |
| May 22, 2025 | 15,170 | 15,180 | 15,180 | 15,260 | 15,010 | 20,849 |