15,535.00
-215(-1.37%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15,750 | 15,535 | 15,535 | 15,750 | 15,440 | 3,094 |
| September 25, 2025 | 15,690 | 15,750 | 15,750 | 15,755 | 15,675 | 264 |
| September 24, 2025 | 15,710 | 15,730 | 15,730 | 15,735 | 15,665 | 1,489 |
| September 23, 2025 | 16,130 | 15,715 | 15,715 | 16,130 | 15,660 | 1,135 |
| September 22, 2025 | 15,680 | 15,655 | 15,655 | 15,710 | 15,620 | 3,975 |
| September 19, 2025 | 15,600 | 15,575 | 15,575 | 15,615 | 15,560 | 2,229 |
| September 18, 2025 | 15,515 | 15,595 | 15,595 | 15,595 | 15,475 | 1,007 |
| September 17, 2025 | 15,535 | 15,415 | 15,415 | 15,535 | 15,390 | 1,798 |
| September 16, 2025 | 15,380 | 15,535 | 15,535 | 15,545 | 15,380 | 4,523 |
| September 15, 2025 | 15,750 | 15,370 | 15,370 | 15,750 | 15,295 | 3,665 |
| September 12, 2025 | 15,505 | 15,295 | 15,295 | 15,505 | 15,050 | 2,302 |
| September 11, 2025 | 14,930 | 15,050 | 15,050 | 15,060 | 14,910 | 12,839 |
| September 10, 2025 | 14,705 | 14,930 | 14,930 | 14,945 | 14,705 | 6,969 |
| September 09, 2025 | 14,430 | 14,625 | 14,625 | 14,625 | 14,430 | 3,411 |
| September 08, 2025 | 14,380 | 14,420 | 14,420 | 14,430 | 14,370 | 2,088 |
| September 05, 2025 | 14,290 | 14,380 | 14,380 | 14,395 | 14,290 | 1,913 |
| September 04, 2025 | 14,600 | 14,287 | 14,287 | 14,600 | 14,250 | 702 |
| September 03, 2025 | 14,185 | 14,250 | 14,250 | 14,285 | 14,185 | 3,319 |
| September 02, 2025 | 14,800 | 14,185 | 14,185 | 14,800 | 13,987 | 2,147 |
| September 01, 2025 | 14,250 | 14,050 | 14,050 | 14,250 | 14,020 | 2,367 |
| August 29, 2025 | 14,370 | 14,290 | 14,290 | 14,380 | 14,265 | 281 |
| August 28, 2025 | 14,600 | 14,330 | 14,330 | 14,600 | 14,160 | 270 |
| August 27, 2025 | 14,295 | 14,325 | 14,325 | 14,325 | 14,220 | 695 |
| August 26, 2025 | 14,350 | 14,295 | 14,295 | 14,800 | 14,265 | 1,001 |
| August 25, 2025 | 14,370 | 14,400 | 14,400 | 14,415 | 14,330 | 792 |
| August 22, 2025 | 14,215 | 14,245 | 14,245 | 14,310 | 14,215 | 330 |
| August 21, 2025 | 14,145 | 14,170 | 14,170 | 14,245 | 14,140 | 1,195 |
| August 20, 2025 | 14,075 | 14,105 | 14,105 | 14,105 | 13,885 | 643 |
| August 19, 2025 | 14,275 | 14,150 | 14,150 | 14,275 | 14,150 | 1,556 |
| August 18, 2025 | 14,885 | 14,270 | 14,270 | 14,885 | 14,270 | 7,470 |
| August 14, 2025 | 14,525 | 14,455 | 14,455 | 14,525 | 14,410 | 349 |
| August 13, 2025 | 14,450 | 14,455 | 14,455 | 14,465 | 14,340 | 30,619 |
| August 12, 2025 | 14,400 | 14,320 | 14,320 | 14,530 | 14,320 | 2,193 |
| August 11, 2025 | 14,420 | 14,365 | 14,365 | 14,420 | 14,330 | 3,881 |
| August 08, 2025 | 14,360 | 14,330 | 14,330 | 14,450 | 14,330 | 2,802 |
| August 07, 2025 | 14,600 | 14,360 | 14,360 | 14,600 | 14,280 | 1,407 |
| August 06, 2025 | 14,250 | 14,295 | 14,295 | 14,300 | 14,195 | 8,129 |
| August 05, 2025 | 14,225 | 14,270 | 14,270 | 14,320 | 14,190 | 18,479 |
| August 04, 2025 | 13,915 | 14,065 | 14,065 | 14,600 | 13,915 | 3,761 |
| August 01, 2025 | 14,420 | 13,915 | 13,915 | 14,420 | 13,910 | 3,337 |
| July 31, 2025 | 14,600 | 14,420 | 14,420 | 14,600 | 14,395 | 1,621 |
| July 30, 2025 | 14,390 | 14,460 | 14,460 | 14,490 | 14,390 | 4,086 |
| July 29, 2025 | 14,175 | 14,425 | 14,425 | 14,425 | 14,130 | 1,237 |
| July 28, 2025 | 14,265 | 14,295 | 14,295 | 14,310 | 14,220 | 1,180 |
| July 25, 2025 | 14,190 | 14,240 | 14,240 | 14,290 | 14,190 | 354 |
| July 24, 2025 | 14,360 | 14,205 | 14,205 | 14,690 | 14,205 | 4,467 |
| July 23, 2025 | 14,115 | 14,225 | 14,225 | 14,320 | 14,090 | 307 |
| July 22, 2025 | 14,395 | 14,190 | 14,190 | 14,395 | 14,170 | 503 |
| July 21, 2025 | 14,275 | 14,350 | 14,350 | 14,380 | 14,275 | 1,664 |
| July 18, 2025 | 14,305 | 14,240 | 14,240 | 14,305 | 14,215 | 1,250 |
| July 17, 2025 | 14,285 | 14,235 | 14,235 | 14,285 | 14,110 | 624 |
| July 16, 2025 | 14,280 | 14,240 | 14,240 | 14,280 | 14,160 | 679 |
| July 15, 2025 | 14,235 | 14,280 | 14,280 | 14,280 | 14,180 | 364 |
| July 14, 2025 | 14,125 | 14,230 | 14,230 | 14,230 | 14,125 | 1,290 |
| July 11, 2025 | 14,210 | 14,155 | 14,155 | 14,210 | 14,130 | 784 |
| July 10, 2025 | 14,190 | 14,185 | 14,185 | 14,190 | 14,125 | 455 |
| July 09, 2025 | 14,180 | 14,160 | 14,160 | 14,180 | 14,110 | 362 |
| July 08, 2025 | 14,125 | 14,120 | 14,120 | 14,130 | 14,085 | 1,009 |
| July 07, 2025 | 13,980 | 14,050 | 14,050 | 14,065 | 13,980 | 951 |
| July 04, 2025 | 14,130 | 14,015 | 14,015 | 14,130 | 13,990 | 2,201 |