15,855.00
-280(-1.74%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 16,115 | 15,855 | 15,855 | 16,115 | 15,810 | 1,059 |
September 25, 2025 | 16,265 | 16,135 | 16,135 | 16,265 | 16,100 | 642 |
September 24, 2025 | 16,325 | 16,235 | 16,235 | 16,325 | 16,160 | 181 |
September 23, 2025 | 16,465 | 16,360 | 16,360 | 16,465 | 16,330 | 207 |
September 22, 2025 | 16,510 | 16,340 | 16,340 | 16,510 | 16,340 | 239 |
September 19, 2025 | 16,500 | 16,335 | 16,335 | 16,500 | 16,320 | 836 |
September 18, 2025 | 16,315 | 16,425 | 16,425 | 16,425 | 16,315 | 905 |
September 17, 2025 | 16,325 | 16,285 | 16,285 | 16,325 | 16,280 | 2,004 |
September 16, 2025 | 16,300 | 16,325 | 16,325 | 16,385 | 16,300 | 488 |
September 15, 2025 | 16,300 | 16,235 | 16,235 | 16,300 | 16,235 | 43 |
September 12, 2025 | 16,180 | 16,300 | 16,300 | 16,300 | 16,170 | 58 |
September 11, 2025 | 16,150 | 16,095 | 16,095 | 16,150 | 16,000 | 414 |
September 10, 2025 | 15,800 | 16,005 | 16,005 | 16,040 | 15,800 | 202 |
September 09, 2025 | 15,820 | 15,800 | 15,800 | 15,820 | 15,725 | 29 |
September 08, 2025 | 15,735 | 15,680 | 15,680 | 15,735 | 15,635 | 83 |
September 05, 2025 | 15,690 | 15,735 | 15,735 | 15,735 | 15,670 | 2,483 |
September 04, 2025 | 15,605 | 15,685 | 15,685 | 15,730 | 15,605 | 295 |
September 03, 2025 | 15,640 | 15,615 | 15,615 | 15,660 | 15,570 | 131 |
September 02, 2025 | 15,510 | 15,530 | 15,530 | 15,555 | 15,500 | 1,198 |
September 01, 2025 | 15,610 | 15,510 | 15,510 | 15,675 | 15,495 | 2,093 |
August 29, 2025 | 15,735 | 15,610 | 15,610 | 15,735 | 15,610 | 103 |
August 28, 2025 | 15,545 | 15,715 | 15,715 | 15,730 | 15,545 | 51 |
August 27, 2025 | 15,575 | 15,575 | 15,575 | 15,615 | 15,575 | 666 |
August 26, 2025 | 15,785 | 15,575 | 15,575 | 15,785 | 15,565 | 1,433 |
August 25, 2025 | 15,660 | 15,700 | 15,700 | 15,700 | 15,630 | 46 |
August 22, 2025 | 15,670 | 15,615 | 15,615 | 15,730 | 15,605 | 89 |
August 21, 2025 | 15,435 | 15,580 | 15,580 | 15,620 | 15,435 | 81 |
August 20, 2025 | 15,510 | 15,435 | 15,435 | 15,510 | 15,130 | 4,159 |
August 19, 2025 | 15,600 | 15,430 | 15,430 | 15,600 | 15,425 | 74 |
August 18, 2025 | 15,660 | 15,597 | 15,597 | 15,750 | 15,585 | 1,084 |
August 14, 2025 | 15,900 | 15,750 | 15,750 | 15,905 | 15,740 | 446 |
August 13, 2025 | 15,870 | 15,845 | 15,845 | 15,870 | 15,775 | 264 |
August 12, 2025 | 15,865 | 15,725 | 15,725 | 15,980 | 15,725 | 179 |
August 11, 2025 | 15,895 | 15,865 | 15,865 | 15,925 | 15,845 | 1,339 |
August 08, 2025 | 15,905 | 15,845 | 15,845 | 15,905 | 15,820 | 518 |
August 07, 2025 | 15,865 | 15,935 | 15,935 | 15,945 | 15,865 | 176 |
August 06, 2025 | 15,745 | 15,842 | 15,842 | 15,842 | 15,725 | 250 |
August 05, 2025 | 15,685 | 15,660 | 15,660 | 15,725 | 15,555 | 170 |
August 04, 2025 | 15,255 | 15,485 | 15,485 | 15,495 | 15,255 | 2,086 |
August 01, 2025 | 15,595 | 15,330 | 15,330 | 15,595 | 15,330 | 185 |
July 31, 2025 | 15,870 | 15,775 | 15,775 | 15,925 | 15,760 | 781 |
July 30, 2025 | 15,740 | 15,860 | 15,860 | 15,905 | 15,740 | 3,441 |
July 29, 2025 | 15,535 | 15,740 | 15,740 | 15,745 | 15,535 | 3,633 |
July 28, 2025 | 15,775 | 15,715 | 15,715 | 15,815 | 15,715 | 1,321 |
July 25, 2025 | 15,900 | 15,875 | 15,875 | 15,955 | 15,875 | 248 |
July 24, 2025 | 15,905 | 15,825 | 15,825 | 16,080 | 15,810 | 414 |
July 23, 2025 | 15,915 | 15,850 | 15,850 | 15,915 | 15,805 | 176 |
July 22, 2025 | 16,040 | 15,770 | 15,770 | 16,040 | 15,730 | 477 |
July 21, 2025 | 15,860 | 15,950 | 15,950 | 15,955 | 15,860 | 168 |
July 18, 2025 | 15,920 | 15,860 | 15,860 | 15,920 | 15,780 | 1,119 |
July 17, 2025 | 15,850 | 15,825 | 15,825 | 15,855 | 15,715 | 225 |
July 16, 2025 | 15,965 | 15,850 | 15,850 | 16,015 | 15,815 | 357 |
July 15, 2025 | 16,195 | 16,125 | 16,125 | 16,195 | 16,060 | 3,710 |
July 14, 2025 | 16,070 | 16,195 | 16,195 | 16,195 | 16,035 | 369 |
July 11, 2025 | 15,920 | 15,865 | 15,865 | 16,020 | 15,850 | 2,351 |
July 10, 2025 | 15,900 | 15,890 | 15,890 | 15,900 | 15,790 | 253 |
July 09, 2025 | 15,800 | 15,760 | 15,760 | 15,800 | 15,725 | 579 |
July 08, 2025 | 15,495 | 15,685 | 15,685 | 15,725 | 15,495 | 593 |
July 07, 2025 | 15,410 | 15,380 | 15,380 | 15,480 | 15,365 | 464 |
July 04, 2025 | 15,665 | 15,385 | 15,385 | 15,665 | 15,385 | 886 |