13,760.00
+120(+0.88%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 13,790 | 13,760 | 13,760 | 13,860 | 13,640 | 30,529 |
| September 05, 2025 | 13,740 | 13,640 | 13,640 | 13,790 | 13,580 | 20,210 |
| September 04, 2025 | 13,520 | 13,560 | 13,560 | 13,730 | 13,510 | 27,677 |
| September 03, 2025 | 13,770 | 13,510 | 13,510 | 13,820 | 13,440 | 71,644 |
| September 02, 2025 | 13,950 | 13,970 | 13,970 | 14,070 | 13,750 | 31,954 |
| September 01, 2025 | 14,310 | 13,900 | 13,900 | 14,380 | 13,900 | 37,023 |
| August 29, 2025 | 14,310 | 14,210 | 14,210 | 14,430 | 14,170 | 35,102 |
| August 28, 2025 | 14,300 | 14,350 | 14,350 | 14,430 | 14,280 | 28,409 |
| August 27, 2025 | 14,320 | 14,420 | 14,420 | 14,670 | 14,220 | 31,977 |
| August 26, 2025 | 14,120 | 14,460 | 14,460 | 14,560 | 14,090 | 75,714 |
| August 25, 2025 | 14,190 | 14,170 | 14,170 | 14,340 | 14,130 | 19,370 |
| August 22, 2025 | 14,500 | 14,200 | 14,200 | 14,500 | 14,080 | 29,968 |
| August 21, 2025 | 14,210 | 14,310 | 14,310 | 14,500 | 14,210 | 48,317 |
| August 20, 2025 | 14,290 | 14,360 | 14,360 | 14,430 | 13,970 | 49,863 |
| August 19, 2025 | 14,100 | 14,150 | 14,150 | 14,280 | 13,990 | 31,239 |
| August 18, 2025 | 14,420 | 13,960 | 13,960 | 14,430 | 13,960 | 59,486 |
| August 14, 2025 | 14,800 | 14,420 | 14,420 | 14,800 | 14,420 | 171,585 |
| August 13, 2025 | 14,460 | 14,510 | 14,510 | 14,790 | 14,200 | 115,218 |
| August 12, 2025 | 14,500 | 14,560 | 14,560 | 14,800 | 14,430 | 78,083 |
| August 11, 2025 | 14,340 | 14,650 | 14,650 | 14,990 | 14,320 | 67,842 |
| August 08, 2025 | 14,580 | 14,490 | 14,490 | 14,750 | 14,300 | 79,356 |
| August 07, 2025 | 14,650 | 14,840 | 14,840 | 14,900 | 14,650 | 37,995 |
| August 06, 2025 | 14,700 | 14,750 | 14,750 | 14,790 | 14,550 | 42,336 |
| August 05, 2025 | 14,690 | 14,560 | 14,560 | 14,870 | 14,530 | 34,596 |
| August 04, 2025 | 14,300 | 14,650 | 14,650 | 14,870 | 14,290 | 44,465 |
| August 01, 2025 | 14,530 | 14,420 | 14,420 | 14,610 | 14,270 | 55,610 |
| July 31, 2025 | 14,510 | 14,650 | 14,650 | 14,770 | 14,490 | 32,172 |
| July 30, 2025 | 14,370 | 14,580 | 14,580 | 14,700 | 14,370 | 25,113 |
| July 29, 2025 | 14,320 | 14,510 | 14,510 | 14,700 | 14,300 | 32,260 |
| July 28, 2025 | 14,590 | 14,500 | 14,500 | 14,690 | 14,380 | 32,926 |
| July 25, 2025 | 14,600 | 14,720 | 14,720 | 14,750 | 14,600 | 32,584 |
| July 24, 2025 | 14,710 | 14,660 | 14,660 | 14,990 | 14,580 | 27,841 |
| July 23, 2025 | 14,770 | 14,810 | 14,810 | 14,880 | 14,390 | 78,054 |
| July 22, 2025 | 14,950 | 14,770 | 14,770 | 14,950 | 14,680 | 46,357 |
| July 21, 2025 | 15,120 | 14,970 | 14,970 | 15,160 | 14,860 | 40,152 |
| July 18, 2025 | 15,080 | 15,130 | 15,130 | 15,230 | 14,910 | 97,301 |
| July 17, 2025 | 14,940 | 15,080 | 15,080 | 15,400 | 14,750 | 131,268 |
| July 16, 2025 | 14,910 | 15,020 | 15,020 | 15,230 | 14,800 | 63,986 |
| July 15, 2025 | 14,990 | 14,930 | 14,930 | 15,190 | 14,800 | 42,884 |
| July 14, 2025 | 14,860 | 15,100 | 15,100 | 15,410 | 14,760 | 106,099 |
| July 11, 2025 | 14,380 | 14,940 | 14,940 | 15,190 | 14,380 | 108,617 |
| July 10, 2025 | 14,490 | 14,350 | 14,350 | 14,580 | 14,310 | 59,662 |
| July 09, 2025 | 14,320 | 14,500 | 14,500 | 14,640 | 14,320 | 32,672 |
| July 08, 2025 | 14,330 | 14,440 | 14,440 | 14,700 | 14,330 | 29,139 |
| July 07, 2025 | 14,450 | 14,440 | 14,440 | 14,650 | 14,230 | 32,912 |
| July 04, 2025 | 14,530 | 14,450 | 14,450 | 14,690 | 14,400 | 39,361 |
| July 03, 2025 | 14,550 | 14,600 | 14,600 | 14,780 | 14,410 | 19,843 |
| July 02, 2025 | 14,530 | 14,560 | 14,560 | 14,860 | 14,400 | 46,636 |
| July 01, 2025 | 14,940 | 14,670 | 14,670 | 14,940 | 14,670 | 35,442 |
| June 30, 2025 | 14,660 | 14,700 | 14,700 | 14,870 | 14,480 | 66,892 |
| June 27, 2025 | 14,750 | 14,520 | 14,520 | 14,840 | 14,330 | 44,828 |
| June 26, 2025 | 15,000 | 14,750 | 14,750 | 15,040 | 14,530 | 56,868 |
| June 25, 2025 | 15,130 | 15,140 | 15,140 | 15,190 | 14,910 | 51,729 |
| June 24, 2025 | 14,950 | 15,160 | 15,160 | 15,300 | 14,830 | 84,943 |
| June 23, 2025 | 14,750 | 14,930 | 14,930 | 14,930 | 14,560 | 56,170 |
| June 20, 2025 | 14,790 | 14,840 | 14,840 | 14,930 | 14,560 | 43,655 |
| June 19, 2025 | 14,620 | 14,780 | 14,780 | 14,900 | 14,620 | 44,550 |
| June 18, 2025 | 14,180 | 14,770 | 14,770 | 14,830 | 14,170 | 70,604 |
| June 17, 2025 | 14,380 | 14,340 | 14,340 | 14,990 | 14,200 | 102,436 |
| June 16, 2025 | 14,860 | 14,440 | 14,440 | 14,930 | 14,380 | 57,562 |