14,310.00
+280(+2.00%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 14,030 | 14,310 | 14,310 | 14,580 | 14,030 | 355,616 |
September 05, 2025 | 14,200 | 14,030 | 14,030 | 14,620 | 13,900 | 534,830 |
September 04, 2025 | 14,800 | 14,010 | 14,010 | 15,170 | 13,950 | 646,188 |
September 03, 2025 | 15,120 | 14,680 | 14,680 | 15,340 | 14,620 | 449,221 |
September 02, 2025 | 14,500 | 15,080 | 15,080 | 15,490 | 14,100 | 960,324 |
September 01, 2025 | 13,720 | 14,460 | 14,460 | 14,500 | 13,490 | 832,763 |
August 29, 2025 | 14,230 | 13,720 | 13,720 | 14,420 | 13,650 | 637,909 |
August 28, 2025 | 13,070 | 14,150 | 14,150 | 14,340 | 13,050 | 1.59M |
August 27, 2025 | 12,630 | 13,190 | 13,190 | 13,420 | 12,560 | 796,890 |
August 26, 2025 | 12,350 | 12,630 | 12,630 | 12,800 | 12,150 | 542,244 |
August 25, 2025 | 11,440 | 12,480 | 12,480 | 13,200 | 11,410 | 2.1M |
August 22, 2025 | 10,940 | 11,320 | 11,320 | 11,430 | 10,810 | 348,790 |
August 21, 2025 | 11,530 | 10,940 | 10,940 | 11,680 | 10,940 | 522,708 |
August 20, 2025 | 11,100 | 11,430 | 11,430 | 11,480 | 11,050 | 438,224 |
August 19, 2025 | 11,260 | 11,260 | 11,260 | 11,620 | 10,800 | 544,739 |
August 18, 2025 | 11,100 | 11,280 | 11,280 | 11,830 | 11,050 | 987,223 |
August 14, 2025 | 10,270 | 11,100 | 11,100 | 11,780 | 9,910 | 2.6M |
August 13, 2025 | 10,230 | 10,100 | 10,100 | 10,260 | 9,840 | 511,667 |
August 12, 2025 | 10,480 | 10,180 | 10,180 | 10,870 | 10,090 | 634,654 |
August 11, 2025 | 11,130 | 10,480 | 10,480 | 11,180 | 10,320 | 1.05M |
August 08, 2025 | 10,500 | 11,300 | 11,300 | 11,450 | 10,220 | 1.67M |
August 07, 2025 | 10,280 | 10,540 | 10,540 | 10,730 | 9,980 | 1.6M |
August 06, 2025 | 9,790 | 10,100 | 10,100 | 10,225 | 9,710 | 1.26M |
August 05, 2025 | 9,680 | 9,690 | 9,690 | 9,850 | 9,560 | 349,996 |
August 04, 2025 | 9,410 | 9,630 | 9,630 | 9,680 | 9,140 | 319,686 |
August 01, 2025 | 9,350 | 9,410 | 9,410 | 9,780 | 9,280 | 519,744 |
July 31, 2025 | 9,720 | 9,540 | 9,540 | 10,080 | 9,440 | 627,426 |
July 30, 2025 | 10,110 | 9,630 | 9,630 | 10,150 | 9,600 | 483,284 |
July 29, 2025 | 9,720 | 9,920 | 9,920 | 10,010 | 9,450 | 527,322 |
July 28, 2025 | 9,370 | 9,870 | 9,870 | 10,210 | 9,130 | 1.38M |
July 25, 2025 | 9,150 | 9,160 | 9,160 | 9,530 | 9,010 | 364,608 |
July 24, 2025 | 9,390 | 9,140 | 9,140 | 10,290 | 9,110 | 1.46M |
July 23, 2025 | 8,960 | 9,160 | 9,160 | 9,340 | 8,870 | 468,589 |
July 22, 2025 | 9,340 | 8,860 | 8,860 | 9,490 | 8,580 | 848,194 |
July 21, 2025 | 9,440 | 9,300 | 9,300 | 9,490 | 9,050 | 360,803 |
July 18, 2025 | 9,790 | 9,440 | 9,440 | 9,790 | 9,350 | 540,685 |
July 17, 2025 | 9,490 | 9,820 | 9,820 | 10,150 | 9,370 | 1.84M |
July 16, 2025 | 9,110 | 9,230 | 9,230 | 9,550 | 8,910 | 1.43M |
July 15, 2025 | 8,930 | 8,890 | 8,890 | 8,990 | 8,550 | 481,632 |
July 14, 2025 | 8,870 | 8,930 | 8,930 | 9,030 | 8,550 | 1.08M |
July 11, 2025 | 9,280 | 8,660 | 8,560 | 9,300 | 8,580 | 1.08M |
July 10, 2025 | 9,410 | 9,400 | 9,400 | 9,710 | 9,150 | 1.1M |
July 09, 2025 | 8,930 | 9,340 | 9,340 | 9,480 | 8,710 | 2.12M |
July 08, 2025 | 7,620 | 8,840 | 8,840 | 9,050 | 7,610 | 6.7M |
July 07, 2025 | 7,540 | 7,580 | 7,580 | 7,650 | 7,490 | 52,028 |
July 04, 2025 | 7,670 | 7,540 | 7,540 | 7,720 | 7,530 | 157,676 |
July 03, 2025 | 7,730 | 7,670 | 7,670 | 7,730 | 7,630 | 76,091 |
July 02, 2025 | 7,770 | 7,690 | 7,690 | 7,840 | 7,590 | 111,541 |
July 01, 2025 | 7,830 | 7,770 | 7,770 | 7,890 | 7,730 | 117,063 |
June 30, 2025 | 7,620 | 7,780 | 7,780 | 7,850 | 7,620 | 121,046 |
June 27, 2025 | 7,610 | 7,510 | 7,510 | 7,680 | 7,440 | 73,133 |
June 26, 2025 | 7,830 | 7,570 | 7,570 | 7,840 | 7,470 | 98,580 |
June 25, 2025 | 8,020 | 7,740 | 7,740 | 8,020 | 7,720 | 122,346 |
June 24, 2025 | 8,070 | 7,950 | 7,950 | 8,070 | 7,820 | 176,976 |
June 23, 2025 | 8,110 | 8,080 | 8,080 | 8,110 | 7,850 | 321,158 |
June 20, 2025 | 7,540 | 7,850 | 7,850 | 7,860 | 7,420 | 587,746 |
June 19, 2025 | 7,450 | 7,480 | 7,480 | 7,550 | 7,400 | 107,171 |
June 18, 2025 | 7,250 | 7,380 | 7,380 | 7,380 | 7,220 | 67,421 |
June 17, 2025 | 7,230 | 7,290 | 7,290 | 7,300 | 7,100 | 102,568 |
June 16, 2025 | 7,130 | 7,150 | 7,150 | 7,200 | 7,010 | 86,796 |