13,750.00
+130(+0.95%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 13,760 | 13,750 | 13,750 | 13,850 | 13,570 | 7,729 |
| October 01, 2025 | 13,710 | 13,620 | 13,620 | 13,910 | 13,590 | 13,517 |
| September 30, 2025 | 13,750 | 13,740 | 13,740 | 13,940 | 13,710 | 10,744 |
| September 29, 2025 | 14,100 | 13,880 | 13,880 | 14,240 | 13,820 | 10,196 |
| September 26, 2025 | 14,500 | 14,020 | 14,020 | 14,500 | 14,010 | 11,497 |
| September 25, 2025 | 14,780 | 14,500 | 14,500 | 14,780 | 14,420 | 9,202 |
| September 24, 2025 | 14,630 | 14,790 | 14,790 | 14,790 | 14,360 | 8,894 |
| September 23, 2025 | 14,690 | 14,660 | 14,660 | 14,720 | 14,340 | 10,789 |
| September 22, 2025 | 14,900 | 14,680 | 14,680 | 14,970 | 14,660 | 14,291 |
| September 19, 2025 | 15,020 | 14,900 | 14,900 | 15,020 | 14,810 | 5,889 |
| September 18, 2025 | 14,880 | 14,880 | 14,880 | 15,020 | 14,770 | 11,733 |
| September 17, 2025 | 14,910 | 14,880 | 14,880 | 14,980 | 14,770 | 6,823 |
| September 16, 2025 | 15,140 | 14,870 | 14,870 | 15,220 | 14,850 | 13,705 |
| September 15, 2025 | 15,120 | 15,140 | 15,140 | 15,400 | 14,850 | 14,660 |
| September 12, 2025 | 15,070 | 15,120 | 15,120 | 15,460 | 15,010 | 14,343 |
| September 11, 2025 | 15,160 | 15,000 | 15,000 | 15,260 | 14,950 | 8,405 |
| September 10, 2025 | 15,170 | 15,150 | 15,150 | 15,250 | 15,000 | 8,660 |
| September 09, 2025 | 14,840 | 15,160 | 15,160 | 15,180 | 14,840 | 3,906 |
| September 08, 2025 | 15,500 | 14,960 | 14,960 | 15,500 | 14,920 | 6,620 |
| September 05, 2025 | 15,450 | 15,140 | 15,140 | 15,450 | 15,090 | 9,975 |
| September 04, 2025 | 15,200 | 15,350 | 15,350 | 16,050 | 15,200 | 11,650 |
| September 03, 2025 | 15,190 | 15,190 | 15,190 | 15,190 | 14,910 | 5,188 |
| September 02, 2025 | 14,820 | 15,190 | 15,190 | 15,190 | 14,810 | 3,679 |
| September 01, 2025 | 14,830 | 15,000 | 15,000 | 15,000 | 14,600 | 10,270 |
| August 29, 2025 | 14,970 | 14,840 | 14,840 | 15,030 | 14,750 | 9,545 |
| August 28, 2025 | 15,280 | 14,970 | 14,970 | 15,500 | 14,820 | 19,213 |
| August 27, 2025 | 15,580 | 15,280 | 15,280 | 15,950 | 15,160 | 8,553 |
| August 26, 2025 | 15,530 | 15,510 | 15,510 | 16,100 | 15,510 | 8,117 |
| August 25, 2025 | 15,890 | 15,820 | 15,820 | 16,300 | 15,800 | 7,171 |
| August 22, 2025 | 16,100 | 15,820 | 15,820 | 16,100 | 15,670 | 9,503 |
| August 21, 2025 | 16,490 | 15,930 | 15,930 | 16,490 | 15,870 | 13,727 |
| August 20, 2025 | 16,660 | 16,490 | 16,490 | 16,940 | 15,500 | 17,506 |
| August 19, 2025 | 16,700 | 16,940 | 16,940 | 17,290 | 16,700 | 23,972 |
| August 18, 2025 | 17,410 | 16,970 | 16,970 | 17,690 | 16,940 | 22,300 |
| August 14, 2025 | 17,650 | 17,640 | 17,640 | 18,290 | 17,030 | 26,071 |
| August 13, 2025 | 17,800 | 17,720 | 17,720 | 18,220 | 17,460 | 31,441 |
| August 12, 2025 | 16,560 | 17,800 | 17,800 | 18,120 | 16,410 | 106,655 |
| August 11, 2025 | 16,040 | 16,720 | 16,720 | 16,920 | 16,040 | 49,516 |
| August 08, 2025 | 15,780 | 16,200 | 16,200 | 16,360 | 15,650 | 36,860 |
| August 07, 2025 | 16,000 | 15,820 | 15,820 | 16,000 | 15,660 | 15,907 |
| August 06, 2025 | 15,520 | 15,980 | 15,980 | 16,100 | 15,430 | 40,341 |
| August 05, 2025 | 14,780 | 15,530 | 15,530 | 15,670 | 14,550 | 27,514 |
| August 04, 2025 | 14,500 | 14,550 | 14,550 | 14,730 | 14,410 | 4,706 |
| August 01, 2025 | 15,250 | 14,280 | 14,280 | 15,250 | 14,200 | 24,971 |
| July 31, 2025 | 15,730 | 15,250 | 15,250 | 15,790 | 15,150 | 19,628 |
| July 30, 2025 | 15,100 | 15,650 | 15,650 | 15,680 | 14,920 | 27,486 |
| July 29, 2025 | 15,180 | 15,100 | 15,100 | 15,180 | 14,750 | 6,985 |
| July 28, 2025 | 14,720 | 15,110 | 15,110 | 15,470 | 14,720 | 28,438 |
| July 25, 2025 | 14,600 | 14,600 | 14,600 | 15,000 | 14,600 | 10,351 |
| July 24, 2025 | 14,870 | 14,710 | 14,710 | 14,990 | 14,630 | 10,743 |
| July 23, 2025 | 15,000 | 14,870 | 14,870 | 15,200 | 14,650 | 8,324 |
| July 22, 2025 | 15,510 | 14,920 | 14,920 | 15,510 | 14,400 | 29,957 |
| July 21, 2025 | 14,650 | 15,500 | 15,500 | 15,500 | 14,600 | 42,394 |
| July 18, 2025 | 14,250 | 14,650 | 14,650 | 14,850 | 14,250 | 34,471 |
| July 17, 2025 | 14,100 | 14,240 | 14,240 | 14,250 | 13,810 | 10,853 |
| July 16, 2025 | 14,010 | 14,030 | 14,030 | 14,080 | 13,900 | 7,226 |
| July 15, 2025 | 13,930 | 14,000 | 14,000 | 14,060 | 13,890 | 7,068 |
| July 14, 2025 | 14,390 | 13,890 | 13,890 | 14,390 | 13,790 | 24,694 |
| July 11, 2025 | 14,260 | 14,390 | 14,390 | 14,650 | 14,150 | 5,912 |
| July 10, 2025 | 14,260 | 14,250 | 14,250 | 14,370 | 14,130 | 7,072 |