15,210.00
+30(+0.20%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 15,300 | 15,210 | 15,210 | 15,350 | 15,180 | 45,977 |
| September 26, 2025 | 15,670 | 15,180 | 15,180 | 15,700 | 15,170 | 91,943 |
| September 25, 2025 | 15,610 | 15,680 | 15,680 | 15,950 | 15,560 | 60,821 |
| September 24, 2025 | 15,700 | 15,610 | 15,610 | 15,750 | 15,450 | 62,653 |
| September 23, 2025 | 15,800 | 15,630 | 15,630 | 15,870 | 15,150 | 97,598 |
| September 22, 2025 | 15,500 | 15,870 | 15,870 | 15,960 | 15,500 | 128,257 |
| September 19, 2025 | 16,240 | 15,750 | 15,750 | 16,370 | 15,620 | 197,155 |
| September 18, 2025 | 16,500 | 16,450 | 16,450 | 16,560 | 16,160 | 165,595 |
| September 17, 2025 | 16,420 | 16,660 | 16,660 | 16,720 | 16,340 | 179,591 |
| September 16, 2025 | 16,350 | 16,300 | 16,300 | 16,400 | 16,160 | 128,189 |
| September 15, 2025 | 16,310 | 16,400 | 16,400 | 16,570 | 16,020 | 207,578 |
| September 12, 2025 | 16,210 | 16,100 | 16,100 | 16,210 | 15,950 | 121,525 |
| September 11, 2025 | 15,860 | 16,200 | 16,200 | 16,300 | 15,800 | 399,465 |
| September 10, 2025 | 15,710 | 15,860 | 15,860 | 15,880 | 15,560 | 124,795 |
| September 09, 2025 | 15,840 | 15,680 | 15,680 | 15,850 | 15,600 | 105,393 |
| September 08, 2025 | 15,650 | 15,850 | 15,850 | 15,850 | 15,590 | 121,617 |
| September 05, 2025 | 15,790 | 15,630 | 15,630 | 15,950 | 15,600 | 100,532 |
| September 04, 2025 | 16,120 | 15,800 | 15,800 | 16,190 | 15,570 | 273,146 |
| September 03, 2025 | 15,700 | 15,650 | 15,650 | 15,850 | 15,450 | 183,395 |
| September 02, 2025 | 15,380 | 15,460 | 15,460 | 15,480 | 15,190 | 166,610 |
| September 01, 2025 | 16,070 | 15,490 | 15,490 | 16,230 | 15,350 | 381,436 |
| August 29, 2025 | 15,600 | 15,360 | 15,360 | 15,830 | 15,300 | 243,034 |
| August 28, 2025 | 15,660 | 15,900 | 15,900 | 16,390 | 15,660 | 831,199 |
| August 27, 2025 | 15,860 | 15,510 | 15,435 | 15,930 | 15,510 | 336,776 |
| August 26, 2025 | 16,050 | 16,050 | 15,972.39 | 16,420 | 15,930 | 423,528 |
| August 25, 2025 | 16,670 | 16,040 | 15,962.44 | 16,670 | 16,030 | 479,206 |
| August 22, 2025 | 17,850 | 16,450 | 16,450 | 17,880 | 16,270 | 1.53M |
| August 21, 2025 | 19,400 | 17,550 | 17,550 | 20,300 | 17,090 | 3.76M |
| August 20, 2025 | 13,880 | 17,700 | 17,700 | 17,700 | 13,820 | 5.35M |
| August 19, 2025 | 13,850 | 13,620 | 13,620 | 13,850 | 13,460 | 79,047 |
| 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 |