14,430.00
-80(-0.55%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14,370 | 14,430 | 14,430 | 14,450 | 14,250 | 619,097 |
| September 25, 2025 | 14,610 | 14,510 | 14,510 | 14,750 | 14,490 | 646,169 |
| September 24, 2025 | 14,970 | 14,630 | 14,630 | 15,000 | 14,610 | 691,622 |
| September 23, 2025 | 14,790 | 14,830 | 14,830 | 15,130 | 14,790 | 700,492 |
| September 22, 2025 | 14,990 | 14,940 | 14,940 | 15,180 | 14,900 | 717,506 |
| September 19, 2025 | 15,050 | 14,880 | 14,880 | 15,190 | 14,760 | 2.88M |
| September 18, 2025 | 15,100 | 15,180 | 15,180 | 15,240 | 15,040 | 874,675 |
| September 17, 2025 | 15,340 | 15,120 | 15,120 | 15,350 | 15,090 | 731,886 |
| September 16, 2025 | 15,560 | 15,350 | 15,350 | 15,730 | 15,350 | 738,811 |
| September 15, 2025 | 15,460 | 15,600 | 15,600 | 15,820 | 15,460 | 1.25M |
| September 12, 2025 | 15,600 | 15,510 | 15,510 | 15,720 | 15,400 | 797,406 |
| September 11, 2025 | 15,470 | 15,400 | 15,400 | 15,650 | 15,270 | 1.34M |
| September 10, 2025 | 14,870 | 15,460 | 15,460 | 15,590 | 14,850 | 1.11M |
| September 09, 2025 | 14,700 | 15,000 | 15,000 | 15,000 | 14,520 | 1.03M |
| September 08, 2025 | 14,430 | 14,560 | 14,560 | 14,630 | 14,430 | 478,185 |
| September 05, 2025 | 14,380 | 14,490 | 14,490 | 14,570 | 14,380 | 493,842 |
| September 04, 2025 | 14,460 | 14,520 | 14,520 | 14,590 | 14,320 | 559,222 |
| September 03, 2025 | 14,560 | 14,640 | 14,640 | 14,720 | 14,490 | 616,861 |
| September 02, 2025 | 14,500 | 14,710 | 14,710 | 14,720 | 14,440 | 714,595 |
| September 01, 2025 | 14,490 | 14,580 | 14,580 | 14,720 | 14,350 | 726,250 |
| August 29, 2025 | 14,850 | 14,400 | 14,400 | 14,860 | 14,350 | 991,215 |
| August 28, 2025 | 14,650 | 14,850 | 14,850 | 14,970 | 14,540 | 1.02M |
| August 27, 2025 | 14,360 | 14,680 | 14,680 | 14,830 | 14,360 | 970,633 |
| August 26, 2025 | 14,170 | 14,340 | 14,340 | 14,430 | 14,030 | 1.02M |
| August 25, 2025 | 14,320 | 14,300 | 14,300 | 14,410 | 14,220 | 584,115 |
| August 22, 2025 | 14,470 | 14,330 | 14,330 | 14,550 | 14,270 | 467,074 |
| August 21, 2025 | 14,620 | 14,350 | 14,350 | 14,750 | 14,300 | 553,476 |
| August 20, 2025 | 14,710 | 14,480 | 14,480 | 14,720 | 14,010 | 776,182 |
| August 19, 2025 | 14,730 | 14,570 | 14,570 | 14,780 | 14,410 | 690,705 |
| August 18, 2025 | 14,580 | 14,610 | 14,610 | 14,660 | 14,330 | 705,433 |
| August 14, 2025 | 14,600 | 14,650 | 14,650 | 14,940 | 14,600 | 869,561 |
| August 13, 2025 | 14,550 | 14,640 | 14,520 | 14,810 | 14,530 | 590,573 |
| August 12, 2025 | 14,430 | 14,550 | 14,430.74 | 14,890 | 14,430 | 669,754 |
| August 11, 2025 | 14,560 | 14,500 | 14,381.15 | 14,570 | 14,110 | 753,808 |
| August 08, 2025 | 14,590 | 14,660 | 14,660 | 14,710 | 14,320 | 802,752 |
| August 07, 2025 | 14,500 | 14,620 | 14,620 | 14,630 | 14,390 | 596,038 |
| August 06, 2025 | 14,280 | 14,520 | 14,520 | 14,560 | 14,270 | 602,462 |
| August 05, 2025 | 14,110 | 14,410 | 14,410 | 14,440 | 14,110 | 963,135 |
| August 04, 2025 | 13,760 | 14,090 | 14,090 | 14,300 | 13,760 | 592,511 |
| August 01, 2025 | 14,330 | 13,810 | 13,810 | 14,350 | 13,760 | 1.73M |
| July 31, 2025 | 14,420 | 14,590 | 14,590 | 14,640 | 14,270 | 1.15M |
| July 30, 2025 | 14,370 | 14,560 | 14,560 | 14,640 | 14,370 | 728,040 |
| July 29, 2025 | 14,250 | 14,480 | 14,480 | 14,560 | 14,230 | 949,936 |
| July 28, 2025 | 15,090 | 14,430 | 14,430 | 15,090 | 14,280 | 1.63M |
| July 25, 2025 | 15,260 | 15,180 | 15,180 | 15,660 | 14,980 | 1.32M |
| July 24, 2025 | 15,390 | 15,460 | 15,460 | 15,590 | 15,330 | 1.12M |
| July 23, 2025 | 15,570 | 15,460 | 15,460 | 15,610 | 15,130 | 975,635 |
| July 22, 2025 | 15,320 | 15,420 | 15,420 | 15,610 | 15,300 | 1.05M |
| July 21, 2025 | 15,490 | 15,420 | 15,420 | 15,555 | 15,200 | 1.18M |
| July 18, 2025 | 15,700 | 15,650 | 15,650 | 15,830 | 15,380 | 1.36M |
| July 17, 2025 | 15,660 | 15,700 | 15,700 | 15,820 | 15,430 | 1.26M |
| July 16, 2025 | 15,790 | 15,610 | 15,610 | 15,820 | 15,350 | 2.11M |
| July 15, 2025 | 16,010 | 15,950 | 15,950 | 16,050 | 15,670 | 1.84M |
| July 14, 2025 | 15,260 | 15,860 | 15,860 | 15,920 | 15,250 | 2.03M |
| July 11, 2025 | 15,190 | 15,310 | 15,310 | 15,490 | 14,930 | 2.93M |
| July 10, 2025 | 14,420 | 15,080 | 15,080 | 15,190 | 14,420 | 2.19M |
| July 09, 2025 | 14,490 | 14,440 | 14,440 | 14,690 | 14,360 | 1.83M |
| July 08, 2025 | 13,900 | 14,400 | 14,400 | 14,470 | 13,830 | 1.6M |
| July 07, 2025 | 13,610 | 13,750 | 13,750 | 13,920 | 13,400 | 939,708 |
| July 04, 2025 | 13,290 | 13,400 | 13,400 | 13,710 | 13,230 | 5.04M |