14,105.00
+160(+1.15%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 13,985 | 13,945 | 13,945 | 14,040 | 13,930 | 9,561 |
September 04, 2025 | 13,855 | 13,845 | 13,845 | 13,975 | 13,835 | 95,987 |
September 03, 2025 | 13,900 | 13,770 | 13,770 | 13,900 | 13,730 | 7,098 |
September 02, 2025 | 14,135 | 14,025 | 14,025 | 14,165 | 13,995 | 7,087 |
September 01, 2025 | 14,000 | 14,065 | 14,065 | 14,175 | 14,000 | 13,747 |
August 29, 2025 | 14,100 | 14,000 | 14,000 | 14,130 | 13,985 | 4,748 |
August 28, 2025 | 14,010 | 14,100 | 14,100 | 14,105 | 13,900 | 3,761 |
August 27, 2025 | 14,075 | 14,010 | 14,010 | 14,100 | 14,010 | 5,045 |
August 26, 2025 | 14,235 | 14,155 | 14,155 | 14,280 | 14,150 | 5,389 |
August 25, 2025 | 14,305 | 14,235 | 14,235 | 14,320 | 14,210 | 9,461 |
August 22, 2025 | 14,135 | 14,115 | 14,115 | 14,165 | 14,050 | 5,365 |
August 21, 2025 | 14,135 | 14,085 | 14,085 | 14,210 | 14,085 | 6,212 |
August 20, 2025 | 14,185 | 14,075 | 14,075 | 14,185 | 14,050 | 398,989 |
August 19, 2025 | 14,160 | 14,130 | 14,130 | 14,160 | 14,060 | 7,729 |
August 18, 2025 | 14,105 | 14,165 | 14,165 | 14,230 | 14,100 | 9,460 |
August 14, 2025 | 14,125 | 13,995 | 13,995 | 14,125 | 13,970 | 421,495 |
August 13, 2025 | 14,020 | 13,870 | 13,870 | 14,050 | 13,840 | 15,626 |
August 12, 2025 | 13,825 | 13,805 | 13,805 | 13,880 | 13,800 | 11,969 |
August 11, 2025 | 13,890 | 13,925 | 13,925 | 13,935 | 13,835 | 17,048 |
August 08, 2025 | 13,755 | 13,780 | 13,780 | 13,870 | 13,735 | 20,203 |
August 07, 2025 | 13,600 | 13,665 | 13,665 | 13,710 | 13,600 | 13,161 |
August 06, 2025 | 13,615 | 13,590 | 13,590 | 13,665 | 13,520 | 15,631 |
August 05, 2025 | 13,420 | 13,605 | 13,605 | 13,615 | 13,420 | 27,429 |
August 04, 2025 | 13,480 | 13,420 | 13,420 | 13,535 | 13,325 | 843,059 |
August 01, 2025 | 13,610 | 13,485 | 13,485 | 13,610 | 13,160 | 31,396 |
July 31, 2025 | 13,760 | 13,635 | 13,635 | 13,785 | 13,590 | 13,202 |
July 30, 2025 | 13,755 | 13,760 | 13,760 | 13,810 | 13,705 | 6,227 |
July 29, 2025 | 13,865 | 13,820 | 13,820 | 13,875 | 13,760 | 6,183 |
July 28, 2025 | 14,000 | 13,980 | 13,980 | 14,040 | 13,925 | 5,774 |
July 25, 2025 | 14,060 | 14,000 | 14,000 | 14,095 | 13,965 | 4,298 |
July 24, 2025 | 13,940 | 14,030 | 14,030 | 14,050 | 13,915 | 11,477 |
July 23, 2025 | 13,730 | 13,860 | 13,860 | 13,910 | 13,715 | 10,234 |
July 22, 2025 | 13,745 | 13,625 | 13,625 | 13,755 | 13,620 | 11,152 |
July 21, 2025 | 13,685 | 13,655 | 13,655 | 13,725 | 13,610 | 15,256 |
July 18, 2025 | 13,640 | 13,660 | 13,660 | 13,680 | 13,620 | 14,977 |
July 17, 2025 | 13,510 | 13,495 | 13,495 | 13,515 | 13,435 | 14,144 |
July 16, 2025 | 13,600 | 13,520 | 13,520 | 13,605 | 13,520 | 11,195 |
July 15, 2025 | 13,690 | 13,695 | 13,695 | 13,720 | 13,635 | 5,540 |
July 14, 2025 | 13,695 | 13,615 | 13,615 | 13,695 | 13,580 | 15,544 |
July 11, 2025 | 13,755 | 13,695 | 13,695 | 13,802 | 13,690 | 13,047 |
July 10, 2025 | 13,755 | 13,730 | 13,730 | 13,830 | 13,700 | 10,476 |
July 09, 2025 | 13,635 | 13,700 | 13,700 | 13,715 | 13,625 | 14,374 |
July 08, 2025 | 13,640 | 13,745 | 13,745 | 13,880 | 13,640 | 8,814 |
July 07, 2025 | 13,760 | 13,630 | 13,630 | 13,810 | 13,630 | 11,139 |
July 04, 2025 | 13,735 | 13,720 | 13,720 | 13,775 | 13,675 | 6,252 |
July 03, 2025 | 13,750 | 13,775 | 13,775 | 13,825 | 13,700 | 23,074 |
July 02, 2025 | 13,740 | 13,790 | 13,790 | 13,855 | 13,645 | 49,659 |
July 01, 2025 | 13,800 | 13,780 | 13,780 | 13,810 | 13,710 | 25,293 |
June 30, 2025 | 13,720 | 13,820 | 13,820 | 13,845 | 13,700 | 17,421 |
June 27, 2025 | 13,605 | 13,670 | 13,670 | 13,910 | 13,595 | 19,065 |
June 26, 2025 | 13,540 | 13,545 | 13,545 | 13,560 | 13,450 | 6,856 |
June 25, 2025 | 13,510 | 13,610 | 13,610 | 13,610 | 13,510 | 7,017 |
June 24, 2025 | 13,335 | 13,465 | 13,465 | 13,520 | 13,335 | 12,177 |
June 23, 2025 | 13,350 | 13,255 | 13,255 | 13,350 | 13,160 | 20,010 |
June 20, 2025 | 13,415 | 13,485 | 13,485 | 13,540 | 13,410 | 16,739 |
June 19, 2025 | 13,485 | 13,350 | 13,350 | 13,525 | 13,350 | 4,901 |
June 18, 2025 | 13,455 | 13,570 | 13,570 | 13,625 | 13,440 | 3,688 |
June 17, 2025 | 13,530 | 13,530 | 13,530 | 13,635 | 13,515 | 9,035 |
June 16, 2025 | 13,515 | 13,525 | 13,525 | 13,595 | 13,465 | 9,431 |
June 13, 2025 | 13,590 | 13,570 | 13,570 | 13,785 | 13,370 | 10,952 |