13,850.00
-110(-0.79%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13,970 | 13,850 | 13,850 | 14,340 | 13,840 | 60,834 |
| August 14, 2025 | 14,070 | 13,960 | 13,960 | 14,070 | 13,900 | 52,577 |
| August 13, 2025 | 14,020 | 13,890 | 13,890 | 14,020 | 13,800 | 59,306 |
| August 12, 2025 | 14,400 | 13,950 | 13,950 | 14,400 | 13,940 | 71,576 |
| August 11, 2025 | 14,520 | 14,280 | 14,280 | 14,570 | 14,220 | 34,003 |
| August 08, 2025 | 14,600 | 14,570 | 14,570 | 14,780 | 14,520 | 22,440 |
| August 07, 2025 | 14,510 | 14,650 | 14,650 | 14,690 | 14,510 | 37,443 |
| August 06, 2025 | 14,430 | 14,560 | 14,560 | 14,560 | 14,210 | 38,216 |
| August 05, 2025 | 14,230 | 14,290 | 14,290 | 14,400 | 14,210 | 20,642 |
| August 04, 2025 | 14,130 | 14,230 | 14,230 | 14,380 | 14,040 | 24,719 |
| August 01, 2025 | 14,600 | 14,130 | 14,130 | 14,620 | 14,080 | 47,378 |
| July 31, 2025 | 14,530 | 14,550 | 14,550 | 14,750 | 14,520 | 48,931 |
| July 30, 2025 | 14,540 | 14,580 | 14,580 | 14,670 | 14,530 | 28,738 |
| July 29, 2025 | 14,560 | 14,650 | 14,650 | 14,760 | 14,530 | 33,612 |
| July 28, 2025 | 14,790 | 14,680 | 14,680 | 14,910 | 14,680 | 36,117 |
| July 25, 2025 | 14,510 | 14,630 | 14,630 | 14,690 | 14,470 | 22,892 |
| July 24, 2025 | 14,760 | 14,480 | 14,480 | 14,880 | 14,480 | 36,200 |
| July 23, 2025 | 14,960 | 14,740 | 14,740 | 14,990 | 14,650 | 34,669 |
| July 22, 2025 | 15,050 | 14,770 | 14,770 | 15,170 | 14,700 | 58,165 |
| July 21, 2025 | 15,000 | 15,090 | 15,090 | 15,110 | 14,930 | 35,273 |
| July 18, 2025 | 15,130 | 14,950 | 14,950 | 15,150 | 14,820 | 69,079 |
| July 17, 2025 | 15,060 | 15,180 | 15,180 | 15,190 | 14,750 | 52,463 |
| July 16, 2025 | 15,190 | 15,180 | 15,180 | 15,220 | 15,010 | 50,334 |
| July 15, 2025 | 15,110 | 15,190 | 15,190 | 15,300 | 15,100 | 67,772 |
| July 14, 2025 | 15,150 | 15,160 | 15,160 | 15,330 | 15,110 | 75,718 |
| July 11, 2025 | 15,220 | 15,070 | 15,070 | 15,270 | 14,960 | 53,840 |
| July 10, 2025 | 15,100 | 15,340 | 15,340 | 15,340 | 15,010 | 69,524 |
| July 09, 2025 | 15,010 | 15,050 | 15,050 | 15,250 | 15,010 | 48,126 |
| July 08, 2025 | 15,000 | 14,970 | 14,970 | 15,040 | 14,820 | 39,688 |
| July 07, 2025 | 14,930 | 14,890 | 14,890 | 15,200 | 14,820 | 54,372 |
| July 04, 2025 | 15,260 | 14,920 | 14,920 | 15,490 | 14,900 | 68,795 |
| July 03, 2025 | 15,180 | 15,090 | 15,090 | 15,290 | 14,980 | 91,791 |
| July 02, 2025 | 14,800 | 14,950 | 14,950 | 15,030 | 14,750 | 57,376 |
| July 01, 2025 | 14,580 | 14,780 | 14,780 | 15,050 | 14,480 | 96,889 |
| June 30, 2025 | 14,490 | 14,480 | 14,480 | 14,700 | 14,240 | 83,473 |
| June 27, 2025 | 14,320 | 14,400 | 14,400 | 14,750 | 14,280 | 248,538 |
| June 26, 2025 | 14,700 | 14,290 | 14,290 | 14,710 | 14,270 | 91,160 |
| June 25, 2025 | 14,920 | 14,700 | 14,700 | 14,920 | 14,680 | 117,787 |
| June 24, 2025 | 14,740 | 14,920 | 14,920 | 14,980 | 14,740 | 110,567 |
| June 23, 2025 | 15,090 | 14,740 | 14,740 | 15,090 | 14,730 | 126,921 |
| June 20, 2025 | 15,080 | 15,200 | 15,200 | 15,450 | 15,060 | 124,605 |
| June 19, 2025 | 15,540 | 15,150 | 15,150 | 16,080 | 15,130 | 440,085 |
| June 18, 2025 | 14,600 | 15,350 | 15,350 | 15,990 | 14,600 | 2M |
| June 17, 2025 | 14,960 | 14,720 | 14,720 | 15,140 | 14,580 | 100,810 |
| June 16, 2025 | 14,700 | 15,040 | 15,040 | 15,190 | 14,510 | 93,485 |
| June 13, 2025 | 15,010 | 14,600 | 14,600 | 15,230 | 14,410 | 184,053 |
| June 12, 2025 | 15,200 | 15,100 | 15,100 | 15,310 | 15,000 | 116,661 |
| June 11, 2025 | 15,070 | 15,180 | 15,180 | 15,520 | 14,940 | 77,499 |
| June 10, 2025 | 15,190 | 15,210 | 15,210 | 15,300 | 14,920 | 62,395 |
| June 09, 2025 | 15,390 | 15,140 | 15,140 | 15,480 | 14,920 | 109,749 |
| June 05, 2025 | 15,490 | 15,390 | 15,390 | 15,520 | 15,130 | 88,576 |
| June 04, 2025 | 15,490 | 15,440 | 15,440 | 15,600 | 15,180 | 103,225 |
| June 02, 2025 | 15,040 | 15,270 | 15,270 | 15,710 | 15,040 | 152,948 |
| May 30, 2025 | 15,010 | 15,020 | 15,020 | 15,230 | 14,960 | 79,937 |
| May 29, 2025 | 15,170 | 15,000 | 15,000 | 15,260 | 14,880 | 110,158 |
| May 28, 2025 | 15,010 | 15,050 | 15,050 | 15,360 | 14,830 | 127,728 |
| May 27, 2025 | 14,200 | 15,150 | 15,150 | 15,260 | 14,180 | 353,395 |
| May 26, 2025 | 14,080 | 14,160 | 14,160 | 14,240 | 13,910 | 75,377 |
| May 23, 2025 | 13,980 | 14,000 | 14,000 | 14,060 | 13,840 | 53,628 |
| May 22, 2025 | 14,120 | 14,040 | 14,040 | 14,230 | 13,990 | 88,631 |