13,510.00
-180(-1.31%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 13,620 | 13,510 | 13,510 | 13,690 | 13,400 | 456,735 |
September 25, 2025 | 13,760 | 13,690 | 13,690 | 13,850 | 13,640 | 298,274 |
September 24, 2025 | 14,160 | 13,810 | 13,810 | 14,160 | 13,790 | 359,495 |
September 23, 2025 | 14,100 | 14,020 | 14,020 | 14,310 | 14,020 | 313,853 |
September 22, 2025 | 14,400 | 14,160 | 14,160 | 14,460 | 14,160 | 385,506 |
September 19, 2025 | 14,200 | 14,270 | 14,270 | 14,500 | 14,200 | 965,695 |
September 18, 2025 | 14,270 | 14,310 | 14,310 | 14,330 | 14,140 | 288,402 |
September 17, 2025 | 14,540 | 14,290 | 14,290 | 14,630 | 14,210 | 468,569 |
September 16, 2025 | 14,860 | 14,680 | 14,680 | 14,990 | 14,670 | 469,181 |
September 15, 2025 | 14,180 | 14,860 | 14,860 | 14,900 | 14,180 | 643,213 |
September 12, 2025 | 14,230 | 14,290 | 14,290 | 14,340 | 14,070 | 412,623 |
September 11, 2025 | 14,220 | 14,210 | 14,210 | 14,440 | 14,110 | 690,129 |
September 10, 2025 | 13,850 | 14,340 | 14,340 | 14,400 | 13,830 | 736,972 |
September 09, 2025 | 13,780 | 13,850 | 13,850 | 13,860 | 13,640 | 374,476 |
September 08, 2025 | 13,560 | 13,660 | 13,660 | 13,720 | 13,510 | 268,265 |
September 05, 2025 | 13,500 | 13,590 | 13,590 | 13,630 | 13,500 | 479,788 |
September 04, 2025 | 13,580 | 13,570 | 13,570 | 13,760 | 13,500 | 566,328 |
September 03, 2025 | 13,610 | 13,710 | 13,710 | 13,740 | 13,560 | 507,192 |
September 02, 2025 | 13,710 | 13,790 | 13,790 | 13,850 | 13,610 | 366,065 |
September 01, 2025 | 13,750 | 13,830 | 13,830 | 13,880 | 13,630 | 370,354 |
August 29, 2025 | 14,050 | 13,710 | 13,710 | 14,050 | 13,690 | 562,836 |
August 28, 2025 | 13,930 | 14,040 | 14,040 | 14,150 | 13,860 | 298,285 |
August 27, 2025 | 13,860 | 13,970 | 13,970 | 14,070 | 13,770 | 318,089 |
August 26, 2025 | 13,940 | 13,860 | 13,860 | 14,370 | 13,860 | 1.6M |
August 25, 2025 | 13,950 | 14,010 | 14,010 | 14,110 | 13,880 | 349,628 |
August 22, 2025 | 13,930 | 13,930 | 13,930 | 14,160 | 13,910 | 307,957 |
August 21, 2025 | 14,110 | 13,940 | 13,940 | 14,240 | 13,910 | 355,993 |
August 20, 2025 | 14,180 | 14,090 | 14,090 | 14,180 | 13,870 | 562,728 |
August 19, 2025 | 14,300 | 14,040 | 14,040 | 14,300 | 14,000 | 375,722 |
August 18, 2025 | 14,260 | 14,230 | 14,230 | 14,300 | 13,990 | 593,428 |
August 14, 2025 | 14,350 | 14,300 | 14,300 | 14,610 | 14,300 | 653,250 |
August 13, 2025 | 14,190 | 14,330 | 14,330 | 14,360 | 14,170 | 631,002 |
August 12, 2025 | 13,830 | 14,160 | 14,160 | 14,400 | 13,820 | 760,818 |
August 11, 2025 | 13,790 | 13,960 | 13,960 | 13,970 | 13,600 | 514,209 |
August 08, 2025 | 13,950 | 13,910 | 13,910 | 13,960 | 13,710 | 439,469 |
August 07, 2025 | 13,880 | 14,050 | 14,050 | 14,050 | 13,760 | 595,447 |
August 06, 2025 | 13,750 | 13,930 | 13,930 | 14,000 | 13,610 | 616,618 |
August 05, 2025 | 13,560 | 13,880 | 13,880 | 13,890 | 13,510 | 720,589 |
August 04, 2025 | 13,320 | 13,480 | 13,480 | 13,570 | 13,300 | 515,110 |
August 01, 2025 | 13,740 | 13,450 | 13,450 | 13,740 | 13,260 | 596,844 |
July 31, 2025 | 13,790 | 13,870 | 13,870 | 14,080 | 13,720 | 705,375 |
July 30, 2025 | 13,950 | 13,870 | 13,870 | 14,080 | 13,780 | 454,523 |
July 29, 2025 | 13,400 | 13,910 | 13,910 | 14,100 | 13,400 | 635,018 |
July 28, 2025 | 14,400 | 13,390 | 13,390 | 14,410 | 13,250 | 963,162 |
July 25, 2025 | 14,300 | 14,540 | 14,540 | 14,700 | 14,300 | 442,659 |
July 24, 2025 | 14,620 | 14,470 | 14,470 | 14,870 | 14,300 | 476,831 |
July 23, 2025 | 14,800 | 14,690 | 14,690 | 14,800 | 14,480 | 487,809 |
July 22, 2025 | 14,610 | 14,760 | 14,760 | 14,850 | 14,600 | 595,854 |
July 21, 2025 | 14,600 | 14,730 | 14,730 | 14,810 | 14,450 | 711,900 |
July 18, 2025 | 15,170 | 14,680 | 14,680 | 15,300 | 14,530 | 892,130 |
July 17, 2025 | 15,100 | 15,250 | 15,250 | 15,250 | 14,890 | 627,028 |
July 16, 2025 | 15,360 | 15,100 | 15,100 | 15,420 | 15,100 | 896,976 |
July 15, 2025 | 15,460 | 15,510 | 15,510 | 15,600 | 15,100 | 983,857 |
July 14, 2025 | 14,870 | 15,470 | 15,470 | 15,480 | 14,700 | 1.24M |
July 11, 2025 | 15,010 | 14,980 | 14,980 | 15,120 | 14,570 | 1.14M |
July 10, 2025 | 14,300 | 15,000 | 15,000 | 15,000 | 14,260 | 1.24M |
July 09, 2025 | 14,350 | 14,350 | 14,350 | 14,370 | 14,170 | 861,859 |
July 08, 2025 | 13,550 | 14,240 | 14,240 | 14,300 | 13,520 | 863,719 |
July 07, 2025 | 13,240 | 13,450 | 13,450 | 13,550 | 13,230 | 503,612 |
July 04, 2025 | 13,370 | 13,200 | 13,200 | 13,500 | 13,150 | 520,429 |