14,370.00
-50(-0.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14,485 | 14,420 | 14,420 | 14,485 | 14,295 | 6,462 |
| August 14, 2025 | 14,515 | 14,485 | 14,485 | 14,555 | 14,470 | 9,104 |
| August 13, 2025 | 14,400 | 14,480 | 14,480 | 14,480 | 14,400 | 8,962 |
| August 12, 2025 | 14,365 | 14,400 | 14,400 | 14,455 | 14,365 | 16,995 |
| August 11, 2025 | 14,685 | 14,575 | 14,575 | 14,685 | 14,575 | 17,756 |
| August 08, 2025 | 14,805 | 14,810 | 14,810 | 14,895 | 14,760 | 8,883 |
| August 07, 2025 | 14,590 | 14,630 | 14,630 | 14,630 | 14,550 | 4,861 |
| August 06, 2025 | 14,555 | 14,560 | 14,560 | 14,600 | 14,535 | 5,325 |
| August 05, 2025 | 14,515 | 14,525 | 14,525 | 14,580 | 14,510 | 14,029 |
| August 04, 2025 | 14,425 | 14,445 | 14,445 | 15,770 | 14,380 | 17,890 |
| August 01, 2025 | 14,150 | 14,150 | 14,150 | 14,180 | 14,100 | 7,858 |
| July 31, 2025 | 14,370 | 14,210 | 14,210 | 14,370 | 14,120 | 10,853 |
| July 30, 2025 | 14,400 | 14,370 | 14,370 | 14,405 | 14,365 | 12,153 |
| July 29, 2025 | 14,430 | 14,370 | 14,370 | 14,430 | 14,290 | 6,737 |
| July 28, 2025 | 14,425 | 14,430 | 14,430 | 14,450 | 14,375 | 8,204 |
| July 25, 2025 | 14,580 | 14,540 | 14,540 | 14,615 | 14,530 | 5,438 |
| July 24, 2025 | 14,720 | 14,640 | 14,640 | 14,720 | 14,615 | 7,741 |
| July 23, 2025 | 14,850 | 14,855 | 14,855 | 14,900 | 14,845 | 11,091 |
| July 22, 2025 | 14,730 | 14,700 | 14,700 | 14,740 | 14,675 | 16,533 |
| July 21, 2025 | 14,510 | 14,570 | 14,570 | 14,575 | 14,480 | 14,224 |
| July 18, 2025 | 14,440 | 14,435 | 14,435 | 14,465 | 14,430 | 25,925 |
| July 17, 2025 | 14,465 | 14,420 | 14,420 | 14,485 | 14,420 | 9,336 |
| July 16, 2025 | 14,435 | 14,460 | 14,460 | 14,460 | 14,385 | 9,561 |
| July 15, 2025 | 14,470 | 14,530 | 14,530 | 14,600 | 14,470 | 7,620 |
| July 14, 2025 | 14,615 | 14,620 | 14,620 | 14,660 | 14,605 | 7,479 |
| July 11, 2025 | 14,425 | 14,485 | 14,485 | 14,485 | 14,385 | 11,978 |
| July 10, 2025 | 14,335 | 14,350 | 14,350 | 14,370 | 14,290 | 3,736 |
| July 09, 2025 | 14,285 | 14,235 | 14,235 | 14,320 | 14,200 | 8,782 |
| July 08, 2025 | 14,380 | 14,400 | 14,400 | 14,425 | 14,365 | 4,868 |
| July 07, 2025 | 14,375 | 14,310 | 14,310 | 14,410 | 14,280 | 14,382 |
| July 04, 2025 | 14,425 | 14,450 | 14,450 | 14,470 | 14,385 | 4,235 |
| July 03, 2025 | 14,485 | 14,495 | 14,495 | 14,535 | 14,415 | 7,493 |
| July 02, 2025 | 14,440 | 14,415 | 14,415 | 14,930 | 14,395 | 13,194 |
| July 01, 2025 | 14,330 | 14,365 | 14,365 | 15,000 | 14,285 | 9,564 |
| June 30, 2025 | 14,285 | 14,200 | 14,200 | 14,285 | 14,075 | 9,922 |
| June 27, 2025 | 14,385 | 14,285 | 14,285 | 14,395 | 14,250 | 8,362 |
| June 26, 2025 | 14,425 | 14,430 | 14,430 | 14,465 | 14,410 | 12,490 |
| June 25, 2025 | 14,380 | 14,375 | 14,375 | 14,380 | 14,325 | 12,872 |
| June 24, 2025 | 14,420 | 14,395 | 14,395 | 14,515 | 14,395 | 20,198 |
| June 23, 2025 | 14,530 | 14,510 | 14,510 | 14,565 | 14,455 | 14,725 |
| June 20, 2025 | 14,570 | 14,435 | 14,435 | 14,570 | 14,435 | 12,386 |
| June 19, 2025 | 14,680 | 14,510 | 14,510 | 14,680 | 14,510 | 12,670 |
| June 18, 2025 | 14,690 | 14,680 | 14,680 | 14,735 | 14,615 | 11,135 |
| June 17, 2025 | 14,785 | 14,690 | 14,690 | 14,800 | 14,615 | 20,873 |
| June 16, 2025 | 14,930 | 14,785 | 14,785 | 14,955 | 14,785 | 25,725 |
| June 13, 2025 | 14,715 | 14,830 | 14,830 | 14,930 | 14,715 | 29,880 |
| June 12, 2025 | 14,595 | 14,605 | 14,605 | 14,625 | 14,575 | 7,363 |
| June 11, 2025 | 14,460 | 14,475 | 14,475 | 14,490 | 14,440 | 2,720 |
| June 10, 2025 | 14,415 | 14,410 | 14,410 | 14,435 | 14,320 | 7,288 |
| June 09, 2025 | 14,415 | 14,390 | 14,390 | 14,415 | 14,315 | 13,724 |
| June 05, 2025 | 14,570 | 14,550 | 14,550 | 14,610 | 14,520 | 4,171 |
| June 04, 2025 | 14,580 | 14,530 | 14,530 | 14,600 | 14,515 | 12,078 |
| June 02, 2025 | 14,300 | 14,370 | 14,370 | 14,370 | 14,230 | 7,196 |
| May 30, 2025 | 14,330 | 14,210 | 14,210 | 14,330 | 14,180 | 4,389 |
| May 29, 2025 | 14,110 | 14,150 | 14,150 | 14,175 | 14,050 | 10,603 |
| May 28, 2025 | 14,320 | 14,290 | 14,290 | 14,320 | 14,230 | 9,161 |
| May 27, 2025 | 14,480 | 14,375 | 14,375 | 14,485 | 14,330 | 6,580 |
| May 26, 2025 | 14,490 | 14,480 | 14,480 | 14,520 | 14,415 | 6,492 |
| May 23, 2025 | 14,310 | 14,400 | 14,400 | 14,400 | 14,250 | 3,099 |
| May 22, 2025 | 14,385 | 14,460 | 14,460 | 14,530 | 14,380 | 8,046 |