14,590.00
+290(+2.03%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 14,240 | 14,590 | 14,590 | 14,670 | 14,160 | 30,955 |
September 05, 2025 | 14,190 | 14,300 | 14,300 | 14,320 | 14,090 | 4,454 |
September 04, 2025 | 14,560 | 14,190 | 14,190 | 14,560 | 14,100 | 10,431 |
September 03, 2025 | 15,000 | 14,700 | 14,700 | 15,000 | 13,970 | 38,266 |
September 02, 2025 | 14,950 | 14,980 | 14,980 | 15,200 | 14,600 | 13,699 |
September 01, 2025 | 14,370 | 14,950 | 14,950 | 15,240 | 14,290 | 28,120 |
August 29, 2025 | 14,200 | 14,410 | 14,410 | 14,600 | 14,070 | 14,185 |
August 28, 2025 | 14,000 | 14,090 | 14,090 | 14,390 | 13,750 | 15,165 |
August 27, 2025 | 13,730 | 13,840 | 13,840 | 13,850 | 13,590 | 4,596 |
August 26, 2025 | 13,460 | 13,630 | 13,630 | 13,690 | 13,420 | 7,744 |
August 25, 2025 | 13,740 | 13,630 | 13,630 | 13,750 | 13,380 | 8,504 |
August 22, 2025 | 13,710 | 13,690 | 13,690 | 13,710 | 13,370 | 1,448 |
August 21, 2025 | 13,490 | 13,400 | 13,400 | 13,710 | 13,340 | 5,523 |
August 20, 2025 | 13,890 | 13,590 | 13,590 | 13,890 | 13,130 | 14,699 |
August 19, 2025 | 13,930 | 13,330 | 13,330 | 13,930 | 13,330 | 17,562 |
August 18, 2025 | 13,810 | 13,740 | 13,740 | 13,850 | 13,590 | 12,185 |
August 14, 2025 | 14,170 | 13,980 | 13,980 | 14,170 | 13,790 | 4,843 |
August 13, 2025 | 14,140 | 14,000 | 14,000 | 14,140 | 13,710 | 13,004 |
August 12, 2025 | 13,980 | 14,100 | 14,100 | 14,200 | 13,800 | 20,081 |
August 11, 2025 | 14,380 | 13,980 | 13,980 | 14,380 | 13,610 | 57,634 |
August 08, 2025 | 14,620 | 14,420 | 14,420 | 14,785 | 14,170 | 24,822 |
August 07, 2025 | 14,880 | 14,620 | 14,620 | 15,010 | 14,560 | 7,104 |
August 06, 2025 | 14,650 | 14,880 | 14,880 | 14,980 | 14,540 | 4,009 |
August 05, 2025 | 14,980 | 14,650 | 14,650 | 14,980 | 14,580 | 14,696 |
August 04, 2025 | 14,270 | 14,760 | 14,760 | 15,080 | 14,270 | 4,198 |
August 01, 2025 | 15,150 | 14,450 | 14,450 | 15,150 | 14,450 | 21,996 |
July 31, 2025 | 14,960 | 15,010 | 15,010 | 15,220 | 14,790 | 20,903 |
July 30, 2025 | 15,150 | 15,080 | 15,080 | 15,150 | 14,960 | 4,883 |
July 29, 2025 | 15,100 | 15,100 | 15,100 | 15,180 | 14,930 | 7,310 |
July 28, 2025 | 15,170 | 15,100 | 15,100 | 15,210 | 14,450 | 41,116 |
July 25, 2025 | 15,110 | 15,170 | 15,170 | 15,250 | 14,910 | 6,702 |
July 24, 2025 | 15,400 | 15,380 | 15,380 | 15,840 | 15,150 | 19,628 |
July 23, 2025 | 15,450 | 15,610 | 15,610 | 15,680 | 14,830 | 36,646 |
July 22, 2025 | 14,970 | 15,480 | 15,480 | 16,080 | 14,860 | 131,581 |
July 21, 2025 | 15,200 | 14,970 | 14,970 | 15,660 | 14,600 | 19,319 |
July 18, 2025 | 15,000 | 15,200 | 15,200 | 15,240 | 14,670 | 23,541 |
July 17, 2025 | 15,070 | 14,930 | 14,930 | 15,330 | 14,800 | 26,159 |
July 16, 2025 | 15,200 | 15,100 | 15,100 | 15,200 | 14,910 | 22,545 |
July 15, 2025 | 15,690 | 15,050 | 15,050 | 15,690 | 14,900 | 37,885 |
July 14, 2025 | 15,830 | 15,400 | 15,400 | 16,050 | 15,280 | 58,688 |
July 11, 2025 | 15,830 | 15,970 | 15,970 | 16,600 | 15,390 | 96,327 |
July 10, 2025 | 16,310 | 15,820 | 15,820 | 16,310 | 15,420 | 91,784 |
July 09, 2025 | 14,590 | 16,310 | 16,310 | 16,400 | 14,450 | 260,342 |
July 08, 2025 | 14,200 | 14,260 | 14,260 | 14,270 | 13,430 | 26,193 |
July 07, 2025 | 14,370 | 13,950 | 13,950 | 14,370 | 13,810 | 14,732 |
July 04, 2025 | 15,000 | 14,360 | 14,360 | 15,000 | 14,060 | 22,856 |
July 03, 2025 | 15,040 | 14,770 | 14,770 | 15,160 | 14,650 | 18,315 |
July 02, 2025 | 15,400 | 14,990 | 14,990 | 15,400 | 14,930 | 16,052 |
July 01, 2025 | 15,580 | 15,400 | 15,400 | 15,580 | 14,900 | 12,828 |
June 30, 2025 | 14,040 | 15,270 | 15,270 | 15,690 | 13,960 | 60,185 |
June 27, 2025 | 14,590 | 14,220 | 14,220 | 14,750 | 14,000 | 18,194 |
June 26, 2025 | 14,470 | 14,450 | 14,450 | 14,650 | 14,090 | 36,855 |
June 25, 2025 | 13,910 | 14,250 | 14,250 | 14,670 | 13,830 | 70,754 |
June 24, 2025 | 13,880 | 13,860 | 13,860 | 13,930 | 13,400 | 18,345 |
June 23, 2025 | 13,540 | 13,580 | 13,580 | 13,790 | 13,450 | 20,966 |
June 20, 2025 | 13,620 | 13,550 | 13,550 | 13,620 | 13,230 | 28,375 |
June 19, 2025 | 13,710 | 13,500 | 13,500 | 13,810 | 13,380 | 27,415 |
June 18, 2025 | 14,270 | 13,710 | 13,710 | 14,270 | 13,410 | 19,392 |
June 17, 2025 | 14,100 | 13,800 | 13,800 | 14,110 | 13,620 | 28,273 |
June 16, 2025 | 13,700 | 14,100 | 14,100 | 14,400 | 13,630 | 143,335 |