15,120.00
-225(-1.47%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 15,310 | 15,120 | 15,120 | 15,310 | 15,075 | 41,167 |
September 25, 2025 | 15,400 | 15,345 | 15,345 | 15,450 | 15,275 | 34,540 |
September 24, 2025 | 15,515 | 15,365 | 15,365 | 15,525 | 15,320 | 35,767 |
September 23, 2025 | 15,560 | 15,515 | 15,515 | 15,640 | 15,495 | 36,761 |
September 22, 2025 | 15,515 | 15,555 | 15,555 | 15,650 | 15,495 | 29,237 |
September 19, 2025 | 15,440 | 15,485 | 15,485 | 15,525 | 15,440 | 37,975 |
September 18, 2025 | 15,355 | 15,440 | 15,440 | 15,450 | 15,340 | 48,221 |
September 17, 2025 | 15,450 | 15,355 | 15,355 | 15,450 | 15,315 | 38,972 |
September 16, 2025 | 15,590 | 15,525 | 15,525 | 15,630 | 15,510 | 53,252 |
September 15, 2025 | 15,395 | 15,580 | 15,580 | 15,655 | 15,395 | 55,893 |
September 12, 2025 | 15,450 | 15,390 | 15,390 | 15,455 | 15,315 | 63,183 |
September 11, 2025 | 15,365 | 15,350 | 15,350 | 15,405 | 15,200 | 82,395 |
September 10, 2025 | 15,050 | 15,345 | 15,345 | 15,395 | 15,010 | 84,798 |
September 09, 2025 | 14,845 | 14,990 | 14,990 | 14,990 | 14,750 | 62,087 |
September 08, 2025 | 14,665 | 14,745 | 14,745 | 14,770 | 14,620 | 44,067 |
September 05, 2025 | 14,685 | 14,665 | 14,665 | 14,725 | 14,610 | 25,847 |
September 04, 2025 | 14,740 | 14,685 | 14,685 | 14,755 | 14,650 | 30,413 |
September 03, 2025 | 14,750 | 14,740 | 14,740 | 14,760 | 14,670 | 30,336 |
September 02, 2025 | 14,765 | 14,745 | 14,745 | 14,765 | 14,635 | 44,071 |
September 01, 2025 | 14,780 | 14,765 | 14,765 | 14,815 | 14,655 | 58,520 |
August 29, 2025 | 14,935 | 14,780 | 14,780 | 14,935 | 14,725 | 153,835 |
August 28, 2025 | 14,620 | 14,860 | 14,860 | 14,925 | 14,535 | 174,395 |
August 27, 2025 | 14,700 | 14,620 | 14,620 | 14,700 | 14,525 | 161,673 |
August 26, 2025 | 14,650 | 14,685 | 14,685 | 14,700 | 14,585 | 125,807 |
August 25, 2025 | 14,565 | 14,655 | 14,655 | 14,710 | 14,565 | 119,089 |
August 22, 2025 | 14,565 | 14,565 | 14,565 | 14,635 | 14,495 | 173,099 |
August 21, 2025 | 14,535 | 14,525 | 14,525 | 14,630 | 14,480 | 172,981 |
August 20, 2025 | 14,495 | 14,535 | 14,535 | 14,535 | 14,220 | 193,074 |
August 19, 2025 | 14,640 | 14,530 | 14,530 | 14,640 | 14,505 | 172,844 |
August 18, 2025 | 14,695 | 14,640 | 14,640 | 14,700 | 14,525 | 157,227 |
August 14, 2025 | 14,785 | 14,795 | 14,795 | 14,845 | 14,735 | 144,757 |
August 13, 2025 | 14,755 | 14,780 | 14,780 | 14,830 | 14,655 | 141,437 |
August 12, 2025 | 14,645 | 14,755 | 14,755 | 14,940 | 14,610 | 163,560 |
August 11, 2025 | 14,785 | 14,655 | 14,655 | 14,785 | 14,560 | 154,968 |
August 08, 2025 | 14,700 | 14,785 | 14,785 | 14,785 | 14,675 | 140,732 |
August 07, 2025 | 14,810 | 14,780 | 14,780 | 14,850 | 14,665 | 168,007 |
August 06, 2025 | 14,670 | 14,775 | 14,775 | 14,775 | 14,635 | 308,216 |
August 05, 2025 | 14,575 | 14,700 | 14,700 | 14,740 | 14,530 | 83,077 |
August 04, 2025 | 14,285 | 14,475 | 14,475 | 14,475 | 14,215 | 62,078 |
August 01, 2025 | 14,775 | 14,285 | 14,285 | 14,775 | 14,275 | 161,105 |
July 31, 2025 | 14,975 | 14,935 | 14,935 | 15,025 | 14,820 | 54,556 |
July 30, 2025 | 14,855 | 14,960 | 14,960 | 14,960 | 14,800 | 62,438 |
July 29, 2025 | 14,665 | 14,840 | 14,840 | 14,860 | 14,545 | 87,695 |
July 28, 2025 | 15,290 | 14,665 | 14,665 | 15,290 | 14,620 | 286,303 |
July 25, 2025 | 15,300 | 15,290 | 15,290 | 15,430 | 15,195 | 241,738 |
July 24, 2025 | 15,470 | 15,355 | 15,355 | 15,665 | 15,250 | 431,304 |
July 23, 2025 | 15,530 | 15,455 | 15,455 | 15,565 | 15,255 | 201,400 |
July 22, 2025 | 15,430 | 15,435 | 15,435 | 15,610 | 15,360 | 196,358 |
July 21, 2025 | 15,485 | 15,425 | 15,425 | 15,515 | 15,385 | 263,406 |
July 18, 2025 | 15,880 | 15,605 | 15,605 | 15,880 | 15,435 | 296,318 |
July 17, 2025 | 15,805 | 15,860 | 15,860 | 15,895 | 15,620 | 265,671 |
July 16, 2025 | 16,165 | 15,805 | 15,805 | 16,165 | 15,730 | 247,929 |
July 15, 2025 | 16,320 | 16,215 | 16,215 | 16,320 | 16,105 | 260,950 |
July 14, 2025 | 15,880 | 16,275 | 16,275 | 16,275 | 15,815 | 582,720 |
July 11, 2025 | 15,780 | 15,810 | 15,810 | 15,910 | 15,690 | 573,107 |
July 10, 2025 | 15,405 | 15,735 | 15,735 | 15,735 | 15,370 | 208,852 |
July 09, 2025 | 15,250 | 15,420 | 15,420 | 15,445 | 15,080 | 218,065 |
July 08, 2025 | 14,490 | 15,080 | 15,080 | 15,080 | 14,490 | 210,812 |
July 07, 2025 | 14,285 | 14,490 | 14,490 | 14,520 | 14,260 | 198,015 |
July 04, 2025 | 14,670 | 14,325 | 14,325 | 14,735 | 14,325 | 178,288 |