14,140.00
+110(+0.78%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 14,100 | 14,140 | 14,140 | 14,180 | 14,030 | 14,242 |
September 25, 2025 | 14,060 | 14,030 | 14,030 | 14,240 | 13,830 | 23,857 |
September 24, 2025 | 14,130 | 13,860 | 13,860 | 14,210 | 13,850 | 55,346 |
September 23, 2025 | 14,230 | 14,130 | 14,130 | 14,440 | 14,040 | 37,074 |
September 22, 2025 | 14,220 | 14,310 | 14,310 | 14,440 | 14,210 | 38,082 |
September 19, 2025 | 14,160 | 14,310 | 14,310 | 14,470 | 14,160 | 40,390 |
September 18, 2025 | 14,330 | 14,250 | 14,250 | 14,400 | 14,140 | 49,443 |
September 17, 2025 | 14,500 | 14,270 | 14,270 | 14,530 | 14,170 | 71,036 |
September 16, 2025 | 14,500 | 14,510 | 14,510 | 14,530 | 14,350 | 53,492 |
September 15, 2025 | 14,720 | 14,610 | 14,610 | 14,720 | 14,390 | 54,852 |
September 12, 2025 | 15,000 | 14,720 | 14,720 | 15,000 | 14,710 | 43,664 |
September 11, 2025 | 15,000 | 14,910 | 14,910 | 15,000 | 14,740 | 19,229 |
September 10, 2025 | 14,620 | 14,930 | 14,930 | 14,980 | 14,550 | 37,343 |
September 09, 2025 | 14,640 | 14,600 | 14,600 | 14,650 | 14,430 | 16,817 |
September 08, 2025 | 14,610 | 14,600 | 14,600 | 14,750 | 14,400 | 42,956 |
September 05, 2025 | 14,790 | 14,730 | 14,730 | 14,790 | 14,620 | 26,913 |
September 04, 2025 | 14,930 | 14,760 | 14,760 | 15,000 | 14,730 | 33,085 |
September 03, 2025 | 15,050 | 14,830 | 14,830 | 15,050 | 14,610 | 30,907 |
September 02, 2025 | 14,860 | 14,880 | 14,880 | 15,110 | 14,520 | 37,979 |
September 01, 2025 | 15,000 | 14,850 | 14,850 | 15,140 | 14,450 | 67,348 |
August 29, 2025 | 15,000 | 15,060 | 15,060 | 15,110 | 14,930 | 35,080 |
August 28, 2025 | 14,500 | 14,930 | 14,930 | 15,040 | 14,300 | 49,440 |
August 27, 2025 | 14,120 | 14,450 | 14,450 | 14,490 | 14,120 | 36,467 |
August 26, 2025 | 14,180 | 14,260 | 14,260 | 14,340 | 13,990 | 39,184 |
August 25, 2025 | 14,190 | 14,180 | 14,180 | 14,390 | 13,960 | 99,971 |
August 22, 2025 | 13,300 | 13,210 | 13,210 | 13,500 | 13,160 | 23,379 |
August 21, 2025 | 13,410 | 13,150 | 13,150 | 13,460 | 13,130 | 21,042 |
August 20, 2025 | 13,230 | 13,400 | 13,400 | 13,400 | 12,720 | 59,920 |
August 19, 2025 | 13,460 | 13,100 | 13,100 | 13,670 | 13,070 | 33,194 |
August 18, 2025 | 14,000 | 13,500 | 13,500 | 14,000 | 13,500 | 23,887 |
August 14, 2025 | 14,130 | 13,870 | 13,870 | 14,240 | 13,840 | 27,851 |
August 13, 2025 | 14,460 | 14,140 | 14,140 | 14,460 | 14,130 | 19,128 |
August 12, 2025 | 14,250 | 14,320 | 14,320 | 14,400 | 14,220 | 10,308 |
August 11, 2025 | 14,240 | 14,250 | 14,250 | 14,370 | 14,160 | 16,488 |
August 08, 2025 | 14,470 | 14,240 | 14,240 | 14,470 | 14,240 | 12,503 |
August 07, 2025 | 14,350 | 14,360 | 14,360 | 14,530 | 14,270 | 16,171 |
August 06, 2025 | 14,260 | 14,350 | 14,350 | 14,460 | 14,220 | 9,108 |
August 05, 2025 | 14,450 | 14,350 | 14,350 | 14,530 | 14,230 | 17,109 |
August 04, 2025 | 14,850 | 14,310 | 14,310 | 14,850 | 14,210 | 25,946 |
August 01, 2025 | 15,100 | 14,530 | 14,530 | 15,100 | 14,490 | 34,418 |
July 31, 2025 | 15,300 | 15,180 | 15,180 | 15,300 | 15,030 | 22,174 |
July 30, 2025 | 15,000 | 15,190 | 15,190 | 15,200 | 14,900 | 25,776 |
July 29, 2025 | 15,160 | 15,150 | 15,150 | 15,190 | 14,540 | 51,714 |
July 28, 2025 | 15,270 | 15,080 | 15,080 | 15,380 | 14,900 | 49,605 |
July 25, 2025 | 15,480 | 15,390 | 15,390 | 15,570 | 15,320 | 28,850 |
July 24, 2025 | 15,750 | 15,600 | 15,600 | 15,750 | 15,400 | 20,436 |
July 23, 2025 | 15,270 | 15,660 | 15,660 | 15,730 | 15,180 | 50,516 |
July 22, 2025 | 15,600 | 15,270 | 15,270 | 15,600 | 15,200 | 33,654 |
July 21, 2025 | 15,450 | 15,470 | 15,470 | 15,500 | 15,300 | 43,618 |
July 18, 2025 | 15,400 | 15,470 | 15,470 | 15,470 | 15,120 | 29,566 |
July 17, 2025 | 15,450 | 15,390 | 15,390 | 15,590 | 15,290 | 23,203 |
July 16, 2025 | 15,470 | 15,450 | 15,450 | 15,750 | 15,320 | 19,329 |
July 15, 2025 | 15,580 | 15,600 | 15,600 | 15,600 | 15,430 | 37,142 |
July 14, 2025 | 15,410 | 15,600 | 15,600 | 15,760 | 15,010 | 78,321 |
July 11, 2025 | 15,450 | 15,400 | 15,400 | 15,640 | 15,320 | 38,123 |
July 10, 2025 | 15,400 | 15,450 | 15,450 | 15,660 | 15,250 | 45,616 |
July 09, 2025 | 15,340 | 15,430 | 15,430 | 15,480 | 15,200 | 32,978 |
July 08, 2025 | 15,400 | 15,330 | 15,330 | 15,580 | 15,250 | 33,008 |
July 07, 2025 | 15,080 | 15,400 | 15,400 | 15,470 | 15,030 | 50,912 |
July 04, 2025 | 15,590 | 15,230 | 15,230 | 15,670 | 15,150 | 38,769 |