16,645.00
+180(+1.09%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 16,090 | 16,100 | 16,100 | 16,135 | 16,075 | 27,646 |
| September 25, 2025 | 16,080 | 16,085 | 16,085 | 16,110 | 16,010 | 34,321 |
| September 24, 2025 | 16,190 | 16,220 | 16,220 | 16,990 | 16,105 | 47,829 |
| September 23, 2025 | 16,085 | 16,160 | 16,160 | 16,180 | 16,085 | 33,867 |
| September 22, 2025 | 15,855 | 15,890 | 15,890 | 15,890 | 15,805 | 45,357 |
| September 19, 2025 | 15,530 | 15,605 | 15,605 | 15,685 | 15,525 | 18,387 |
| September 18, 2025 | 15,735 | 15,585 | 15,585 | 15,735 | 15,550 | 32,341 |
| September 17, 2025 | 15,870 | 15,785 | 15,785 | 15,875 | 15,740 | 41,210 |
| September 16, 2025 | 15,755 | 15,830 | 15,830 | 15,855 | 15,755 | 26,134 |
| September 15, 2025 | 15,655 | 15,660 | 15,660 | 15,690 | 15,595 | 24,877 |
| September 12, 2025 | 15,600 | 15,710 | 15,710 | 15,725 | 15,575 | 29,312 |
| September 11, 2025 | 15,640 | 15,575 | 15,575 | 15,645 | 15,525 | 36,241 |
| September 10, 2025 | 15,590 | 15,630 | 15,630 | 15,635 | 15,510 | 40,600 |
| September 09, 2025 | 15,605 | 15,625 | 15,625 | 16,510 | 15,550 | 53,838 |
| September 08, 2025 | 15,375 | 15,410 | 15,410 | 15,440 | 15,360 | 24,540 |
| September 05, 2025 | 15,315 | 15,315 | 15,315 | 15,350 | 15,285 | 17,578 |
| September 04, 2025 | 15,315 | 15,240 | 15,240 | 15,385 | 15,160 | 19,352 |
| September 03, 2025 | 15,295 | 15,290 | 15,290 | 15,370 | 15,255 | 24,596 |
| September 02, 2025 | 15,130 | 15,145 | 15,145 | 15,210 | 15,115 | 18,831 |
| September 01, 2025 | 14,895 | 15,090 | 15,090 | 15,090 | 14,890 | 16,379 |
| August 29, 2025 | 14,715 | 14,725 | 14,725 | 14,750 | 14,715 | 6,769 |
| August 28, 2025 | 14,660 | 14,640 | 14,640 | 14,660 | 14,595 | 8,944 |
| August 27, 2025 | 14,570 | 14,550 | 14,550 | 14,610 | 14,505 | 4,971 |
| August 26, 2025 | 14,435 | 14,510 | 14,510 | 14,565 | 14,390 | 6,021 |
| August 25, 2025 | 14,485 | 14,515 | 14,515 | 14,525 | 14,455 | 5,842 |
| August 22, 2025 | 14,350 | 14,330 | 14,330 | 14,385 | 14,310 | 7,244 |
| August 21, 2025 | 14,355 | 14,355 | 14,355 | 14,405 | 14,350 | 5,227 |
| August 20, 2025 | 14,250 | 14,280 | 14,280 | 14,290 | 14,205 | 7,067 |
| August 19, 2025 | 14,360 | 14,365 | 14,365 | 14,390 | 14,332 | 8,248 |
| 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 |