14,410.00
+100(+0.70%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 14,320 | 14,410 | 14,410 | 14,640 | 14,320 | 56,974 |
September 26, 2025 | 14,780 | 14,310 | 14,310 | 14,780 | 14,200 | 96,694 |
September 25, 2025 | 14,750 | 14,840 | 14,840 | 14,910 | 14,640 | 53,820 |
September 24, 2025 | 15,040 | 14,750 | 14,750 | 15,120 | 14,640 | 90,142 |
September 23, 2025 | 15,330 | 15,080 | 15,080 | 15,380 | 15,040 | 71,511 |
September 22, 2025 | 15,620 | 15,330 | 15,330 | 15,640 | 15,250 | 102,735 |
September 19, 2025 | 15,930 | 15,620 | 15,620 | 15,930 | 15,490 | 201,305 |
September 18, 2025 | 15,150 | 15,810 | 15,810 | 17,660 | 15,030 | 1.88M |
September 17, 2025 | 15,320 | 15,030 | 15,030 | 15,370 | 14,990 | 44,028 |
September 16, 2025 | 15,600 | 15,350 | 15,350 | 15,650 | 15,310 | 56,566 |
September 15, 2025 | 15,570 | 15,600 | 15,600 | 15,680 | 15,520 | 40,874 |
September 12, 2025 | 15,540 | 15,580 | 15,580 | 15,680 | 15,430 | 56,432 |
September 11, 2025 | 15,340 | 15,400 | 15,400 | 15,470 | 15,250 | 49,380 |
September 10, 2025 | 15,390 | 15,270 | 15,270 | 15,520 | 15,210 | 58,131 |
September 09, 2025 | 15,260 | 15,260 | 15,260 | 15,340 | 15,170 | 46,296 |
September 08, 2025 | 15,120 | 15,290 | 15,290 | 15,430 | 15,110 | 48,881 |
September 05, 2025 | 14,970 | 15,110 | 15,110 | 15,160 | 14,860 | 49,566 |
September 04, 2025 | 14,640 | 14,900 | 14,900 | 15,000 | 14,640 | 42,155 |
September 03, 2025 | 14,660 | 14,660 | 14,660 | 14,790 | 14,520 | 41,726 |
September 02, 2025 | 14,610 | 14,790 | 14,790 | 14,910 | 14,610 | 52,925 |
September 01, 2025 | 14,950 | 14,740 | 14,740 | 14,980 | 14,550 | 58,420 |
August 29, 2025 | 15,260 | 15,010 | 15,010 | 15,310 | 14,960 | 46,101 |
August 28, 2025 | 15,130 | 15,250 | 15,250 | 15,320 | 15,000 | 41,868 |
August 27, 2025 | 15,370 | 15,230 | 15,230 | 15,410 | 15,120 | 53,118 |
August 26, 2025 | 15,520 | 15,400 | 15,400 | 15,570 | 15,270 | 48,267 |
August 25, 2025 | 15,510 | 15,570 | 15,570 | 15,700 | 15,470 | 28,635 |
August 22, 2025 | 15,520 | 15,500 | 15,500 | 15,740 | 15,400 | 40,003 |
August 21, 2025 | 15,180 | 15,510 | 15,510 | 15,680 | 15,180 | 52,529 |
August 20, 2025 | 15,370 | 15,260 | 15,260 | 15,450 | 15,070 | 95,166 |
August 19, 2025 | 15,630 | 15,670 | 15,670 | 15,740 | 15,460 | 69,028 |
August 18, 2025 | 16,020 | 15,660 | 15,660 | 16,020 | 15,620 | 46,664 |
August 14, 2025 | 15,920 | 15,940 | 15,940 | 16,250 | 15,860 | 54,030 |
August 13, 2025 | 16,010 | 15,970 | 15,970 | 16,050 | 15,700 | 58,745 |
August 12, 2025 | 16,260 | 15,980 | 15,980 | 16,390 | 15,920 | 73,706 |
August 11, 2025 | 16,490 | 16,260 | 16,260 | 16,490 | 16,120 | 71,140 |
August 08, 2025 | 16,500 | 16,460 | 16,460 | 16,670 | 16,390 | 58,766 |
August 07, 2025 | 16,350 | 16,520 | 16,520 | 16,730 | 16,110 | 157,057 |
August 06, 2025 | 15,880 | 15,950 | 15,950 | 16,700 | 15,720 | 167,726 |
August 05, 2025 | 15,780 | 15,870 | 15,870 | 16,030 | 15,750 | 59,835 |
August 04, 2025 | 15,340 | 15,780 | 15,780 | 15,950 | 15,340 | 97,037 |
August 01, 2025 | 16,500 | 15,660 | 15,660 | 16,500 | 15,590 | 174,457 |
July 31, 2025 | 16,270 | 16,640 | 16,640 | 16,820 | 16,120 | 123,874 |
July 30, 2025 | 16,800 | 16,270 | 16,270 | 16,830 | 15,850 | 116,884 |
July 29, 2025 | 16,300 | 16,700 | 16,700 | 16,800 | 16,100 | 133,343 |
July 28, 2025 | 16,620 | 16,200 | 16,200 | 16,900 | 16,080 | 103,656 |
July 25, 2025 | 16,050 | 16,400 | 16,400 | 16,470 | 15,990 | 103,476 |
July 24, 2025 | 16,570 | 16,010 | 16,010 | 16,570 | 16,000 | 114,527 |
July 23, 2025 | 16,590 | 16,290 | 16,290 | 16,590 | 16,150 | 111,808 |
July 22, 2025 | 16,720 | 16,540 | 16,540 | 16,910 | 16,470 | 127,158 |
July 21, 2025 | 16,930 | 16,770 | 16,770 | 16,930 | 16,630 | 92,424 |
July 18, 2025 | 17,000 | 16,840 | 16,840 | 17,100 | 16,650 | 111,022 |
July 17, 2025 | 17,680 | 17,000 | 17,000 | 17,700 | 16,930 | 146,941 |
July 16, 2025 | 17,410 | 17,450 | 17,450 | 17,550 | 17,180 | 115,759 |
July 15, 2025 | 17,590 | 17,570 | 17,570 | 17,740 | 17,300 | 190,463 |
July 14, 2025 | 17,940 | 17,570 | 17,570 | 18,070 | 17,230 | 327,425 |
July 11, 2025 | 18,630 | 18,310 | 18,310 | 18,780 | 17,850 | 292,654 |
July 10, 2025 | 18,120 | 18,410 | 18,410 | 18,830 | 17,850 | 332,340 |
July 09, 2025 | 17,900 | 18,030 | 18,030 | 18,190 | 17,630 | 173,521 |
July 08, 2025 | 18,100 | 17,720 | 17,720 | 18,190 | 17,630 | 188,521 |
July 07, 2025 | 17,720 | 17,710 | 17,710 | 18,640 | 17,690 | 389,962 |