14,420.00
+40(+0.28%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 03, 2025 | 14,095 | 14,055 | 14,055 | 14,095 | 14,050 | 485 |
July 02, 2025 | 14,045 | 13,985 | 13,985 | 14,045 | 13,950 | 589 |
July 01, 2025 | 14,035 | 14,030 | 14,030 | 14,115 | 14,030 | 1,830 |
June 30, 2025 | 13,945 | 14,030 | 14,030 | 14,035 | 13,945 | 538 |
June 27, 2025 | 14,005 | 13,940 | 13,940 | 14,005 | 13,920 | 615 |
June 26, 2025 | 14,055 | 14,035 | 14,035 | 14,055 | 13,880 | 6,547 |
June 25, 2025 | 14,070 | 14,055 | 14,055 | 14,070 | 13,990 | 767 |
June 24, 2025 | 13,900 | 14,010 | 14,010 | 14,010 | 13,900 | 1,275 |
June 23, 2025 | 13,735 | 13,795 | 13,795 | 13,825 | 13,610 | 1,362 |
June 20, 2025 | 13,720 | 13,780 | 13,780 | 13,785 | 13,680 | 832 |
June 19, 2025 | 13,650 | 13,660 | 13,660 | 13,660 | 13,580 | 4,713 |
June 18, 2025 | 13,455 | 13,595 | 13,595 | 13,625 | 13,430 | 4,567 |
June 17, 2025 | 13,570 | 13,540 | 13,540 | 13,665 | 13,470 | 1,204 |
June 16, 2025 | 13,335 | 13,455 | 13,455 | 13,455 | 13,260 | 1,059 |
June 13, 2025 | 13,410 | 13,310 | 13,310 | 13,410 | 13,230 | 1,927 |