14,970.00
+330(+2.25%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 14,680 | 14,970 | 14,970 | 15,150 | 14,620 | 126,833 |
September 05, 2025 | 14,390 | 14,640 | 14,640 | 14,690 | 14,350 | 91,925 |
September 04, 2025 | 14,300 | 14,410 | 14,410 | 14,500 | 14,290 | 49,702 |
September 03, 2025 | 14,110 | 14,380 | 14,380 | 14,410 | 14,090 | 67,882 |
September 02, 2025 | 13,650 | 14,170 | 14,170 | 14,270 | 13,640 | 80,006 |
September 01, 2025 | 14,050 | 13,700 | 13,700 | 14,070 | 13,660 | 117,370 |
August 29, 2025 | 14,140 | 14,060 | 14,060 | 14,290 | 14,000 | 60,615 |
August 28, 2025 | 14,170 | 14,160 | 14,160 | 14,180 | 14,000 | 30,450 |
August 27, 2025 | 14,070 | 14,150 | 14,150 | 14,220 | 13,970 | 54,002 |
August 26, 2025 | 13,980 | 14,070 | 14,070 | 14,210 | 13,980 | 59,676 |
August 25, 2025 | 14,200 | 14,080 | 14,080 | 14,320 | 14,070 | 50,552 |
August 22, 2025 | 14,120 | 14,120 | 14,120 | 14,120 | 13,900 | 39,546 |
August 21, 2025 | 14,010 | 13,900 | 13,900 | 14,210 | 13,880 | 56,623 |
August 20, 2025 | 14,100 | 14,100 | 14,100 | 14,130 | 13,850 | 67,305 |
August 19, 2025 | 14,250 | 14,180 | 14,180 | 14,320 | 14,050 | 77,135 |
August 18, 2025 | 14,350 | 14,310 | 14,310 | 14,660 | 14,200 | 65,604 |
August 14, 2025 | 14,290 | 14,400 | 14,400 | 14,520 | 14,280 | 66,024 |
August 13, 2025 | 14,160 | 14,300 | 14,300 | 14,330 | 14,020 | 65,935 |
August 12, 2025 | 14,580 | 14,080 | 14,080 | 14,590 | 14,050 | 144,666 |
August 11, 2025 | 14,610 | 14,520 | 14,520 | 14,670 | 14,480 | 64,508 |
August 08, 2025 | 14,750 | 14,590 | 14,590 | 14,820 | 14,520 | 60,212 |
August 07, 2025 | 14,950 | 14,740 | 14,740 | 14,960 | 14,700 | 70,183 |
August 06, 2025 | 14,920 | 15,000 | 15,000 | 15,120 | 14,680 | 65,579 |
August 05, 2025 | 14,810 | 14,780 | 14,780 | 15,090 | 14,770 | 73,618 |
August 04, 2025 | 14,580 | 14,790 | 14,790 | 14,850 | 14,500 | 48,434 |
August 01, 2025 | 15,090 | 14,530 | 14,530 | 15,400 | 14,520 | 144,521 |
July 31, 2025 | 15,370 | 15,050 | 15,050 | 15,450 | 14,870 | 99,824 |
July 30, 2025 | 14,990 | 14,800 | 14,800 | 15,100 | 14,700 | 85,476 |
July 29, 2025 | 15,270 | 14,990 | 14,990 | 15,350 | 14,990 | 92,269 |
July 28, 2025 | 15,760 | 15,470 | 15,470 | 15,870 | 15,180 | 105,653 |
July 25, 2025 | 16,080 | 15,550 | 15,550 | 16,180 | 15,500 | 123,236 |
July 24, 2025 | 16,310 | 16,000 | 16,000 | 16,620 | 15,970 | 131,420 |
July 23, 2025 | 16,420 | 16,310 | 16,310 | 16,560 | 16,220 | 144,660 |
July 22, 2025 | 15,350 | 16,530 | 16,530 | 17,200 | 15,350 | 832,230 |
July 21, 2025 | 15,180 | 15,240 | 15,240 | 15,550 | 14,960 | 98,551 |
July 18, 2025 | 15,170 | 15,170 | 15,170 | 15,270 | 14,920 | 65,018 |
July 17, 2025 | 14,510 | 15,200 | 15,200 | 15,460 | 14,510 | 192,543 |
July 16, 2025 | 14,580 | 14,530 | 14,530 | 14,670 | 14,350 | 51,335 |
July 15, 2025 | 14,460 | 14,670 | 14,670 | 14,680 | 14,420 | 69,928 |
July 14, 2025 | 14,710 | 14,640 | 14,640 | 14,850 | 14,480 | 59,957 |
July 11, 2025 | 14,580 | 14,700 | 14,700 | 14,740 | 14,560 | 56,736 |
July 10, 2025 | 14,580 | 14,580 | 14,580 | 14,680 | 14,490 | 74,816 |
July 09, 2025 | 14,490 | 14,560 | 14,560 | 14,610 | 14,420 | 47,954 |
July 08, 2025 | 14,740 | 14,560 | 14,560 | 14,780 | 14,460 | 49,578 |
July 07, 2025 | 14,760 | 14,700 | 14,700 | 14,910 | 14,610 | 50,564 |
July 04, 2025 | 14,920 | 14,830 | 14,830 | 14,950 | 14,700 | 57,838 |
July 03, 2025 | 14,500 | 14,820 | 14,820 | 14,940 | 14,420 | 88,329 |
July 02, 2025 | 14,280 | 14,450 | 14,450 | 14,500 | 14,160 | 91,259 |
July 01, 2025 | 14,380 | 14,360 | 14,360 | 14,530 | 14,120 | 114,319 |
June 30, 2025 | 14,620 | 14,400 | 14,400 | 14,790 | 14,380 | 112,224 |
June 27, 2025 | 14,860 | 14,700 | 14,700 | 14,920 | 14,580 | 70,818 |
June 26, 2025 | 15,060 | 14,850 | 14,850 | 15,210 | 14,720 | 77,816 |
June 25, 2025 | 15,250 | 15,130 | 15,130 | 15,250 | 14,990 | 65,952 |
June 24, 2025 | 14,790 | 15,080 | 15,080 | 15,260 | 14,790 | 93,200 |
June 23, 2025 | 15,010 | 14,640 | 14,640 | 15,050 | 14,300 | 126,702 |
June 20, 2025 | 15,100 | 15,110 | 15,110 | 15,270 | 14,990 | 101,419 |
June 19, 2025 | 15,070 | 15,150 | 15,150 | 15,180 | 14,970 | 64,188 |
June 18, 2025 | 15,090 | 15,000 | 15,000 | 15,200 | 15,000 | 143,924 |
June 17, 2025 | 15,180 | 15,240 | 15,240 | 15,510 | 15,080 | 109,144 |
June 16, 2025 | 15,390 | 15,170 | 15,170 | 15,580 | 15,080 | 144,971 |