14,020.00
-20(-0.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 14,040 | 14,020 | 14,020 | 14,040 | 13,985 | 696 |
| September 05, 2025 | 14,060 | 14,040 | 14,040 | 14,070 | 14,010 | 652 |
| September 04, 2025 | 14,030 | 14,095 | 14,095 | 14,095 | 13,970 | 509 |
| September 03, 2025 | 13,945 | 14,055 | 14,055 | 14,055 | 13,945 | 1,478 |
| September 02, 2025 | 13,870 | 13,945 | 13,945 | 13,945 | 13,850 | 686 |
| September 01, 2025 | 13,980 | 13,870 | 13,870 | 13,980 | 13,800 | 20,824 |
| August 29, 2025 | 14,095 | 13,955 | 13,955 | 14,100 | 13,955 | 7,601 |
| August 28, 2025 | 14,000 | 14,075 | 14,075 | 14,105 | 13,995 | 185 |
| August 27, 2025 | 14,010 | 14,030 | 14,030 | 14,030 | 13,915 | 756 |
| August 26, 2025 | 14,050 | 13,995 | 13,995 | 14,065 | 13,970 | 1,875 |
| August 25, 2025 | 14,125 | 14,135 | 14,135 | 14,135 | 14,030 | 2,519 |
| August 22, 2025 | 14,120 | 14,005 | 14,005 | 14,140 | 13,985 | 4,469 |
| August 21, 2025 | 14,060 | 14,015 | 14,015 | 14,120 | 13,985 | 3,423 |
| August 20, 2025 | 13,870 | 13,825 | 13,825 | 13,870 | 13,735 | 1,829 |
| August 19, 2025 | 13,970 | 13,895 | 13,895 | 13,970 | 13,840 | 1,110 |
| August 18, 2025 | 14,055 | 13,975 | 13,975 | 14,060 | 13,935 | 2,491 |
| August 14, 2025 | 14,275 | 14,130 | 14,130 | 14,275 | 14,130 | 2,847 |
| August 13, 2025 | 14,195 | 14,125 | 14,125 | 14,195 | 14,075 | 2,730 |
| August 12, 2025 | 14,190 | 14,065 | 14,065 | 14,230 | 14,065 | 319 |
| August 11, 2025 | 14,250 | 14,115 | 14,115 | 14,250 | 14,065 | 2,620 |
| August 08, 2025 | 14,175 | 14,125 | 14,125 | 14,190 | 14,110 | 1,707 |
| August 07, 2025 | 14,145 | 14,115 | 14,115 | 14,145 | 14,070 | 4,064 |
| August 06, 2025 | 13,955 | 14,020 | 14,020 | 14,025 | 13,930 | 886 |
| August 05, 2025 | 14,080 | 13,995 | 13,995 | 14,085 | 13,880 | 231,302 |
| August 04, 2025 | 13,630 | 13,840 | 13,840 | 13,840 | 13,630 | 2,500 |
| August 01, 2025 | 13,985 | 13,665 | 13,665 | 14,030 | 13,640 | 11,684 |
| July 31, 2025 | 14,410 | 14,220 | 14,220 | 14,410 | 14,130 | 19,545 |
| July 30, 2025 | 14,215 | 14,410 | 14,410 | 14,455 | 14,215 | 22,990 |
| July 29, 2025 | 13,995 | 14,250 | 14,250 | 14,250 | 13,950 | 4,633 |
| July 28, 2025 | 14,220 | 14,120 | 14,120 | 14,220 | 13,990 | 4,542 |
| July 25, 2025 | 14,080 | 14,135 | 14,135 | 14,135 | 14,050 | 4,187 |
| July 24, 2025 | 14,185 | 14,105 | 14,105 | 14,245 | 14,020 | 2,102 |
| July 23, 2025 | 14,060 | 14,105 | 14,105 | 14,165 | 13,925 | 1,735 |
| July 22, 2025 | 14,175 | 13,995 | 13,995 | 14,220 | 13,915 | 149,419 |
| July 21, 2025 | 14,120 | 14,175 | 14,175 | 14,175 | 14,100 | 77,559 |
| July 18, 2025 | 14,115 | 14,035 | 14,035 | 14,130 | 14,000 | 1,773 |
| July 17, 2025 | 13,995 | 14,115 | 14,115 | 14,115 | 13,870 | 5,363 |
| July 16, 2025 | 14,100 | 13,915 | 13,915 | 14,100 | 13,905 | 45,944 |
| July 15, 2025 | 14,015 | 14,125 | 14,125 | 14,140 | 14,015 | 5,545 |
| July 14, 2025 | 13,885 | 14,110 | 14,110 | 14,110 | 13,885 | 3,334 |
| July 11, 2025 | 13,775 | 13,855 | 13,855 | 14,005 | 13,775 | 23,554 |
| July 10, 2025 | 13,715 | 13,830 | 13,830 | 13,830 | 13,660 | 3,701 |
| July 09, 2025 | 13,695 | 13,715 | 13,715 | 13,725 | 13,625 | 4,784 |
| July 08, 2025 | 13,475 | 13,700 | 13,700 | 13,700 | 13,475 | 6,018 |
| July 07, 2025 | 13,410 | 13,430 | 13,430 | 13,510 | 13,400 | 7,114 |
| July 04, 2025 | 13,660 | 13,410 | 13,410 | 13,695 | 13,410 | 6,072 |
| July 03, 2025 | 13,435 | 13,655 | 13,655 | 13,655 | 13,435 | 5,486 |
| July 02, 2025 | 13,300 | 13,315 | 13,315 | 13,325 | 13,155 | 2,089 |
| July 01, 2025 | 13,175 | 13,340 | 13,340 | 13,485 | 13,175 | 6,263 |
| June 30, 2025 | 13,135 | 13,150 | 13,150 | 13,230 | 13,130 | 3,476 |
| June 27, 2025 | 13,230 | 13,120 | 13,120 | 13,260 | 13,075 | 41,798 |
| June 26, 2025 | 13,215 | 13,160 | 13,160 | 13,255 | 13,000 | 10,781 |
| June 25, 2025 | 13,210 | 13,335 | 13,335 | 13,335 | 13,170 | 9,604 |
| June 24, 2025 | 13,020 | 13,210 | 13,210 | 13,210 | 13,020 | 9,102 |
| June 23, 2025 | 12,800 | 12,745 | 12,745 | 12,800 | 12,625 | 2,486 |
| June 20, 2025 | 12,745 | 12,920 | 12,920 | 12,920 | 12,745 | 1,906 |
| June 19, 2025 | 12,850 | 12,755 | 12,755 | 12,850 | 12,685 | 1,154 |
| June 18, 2025 | 12,560 | 12,770 | 12,770 | 12,800 | 12,555 | 2,268 |
| June 17, 2025 | 12,590 | 12,635 | 12,635 | 12,835 | 12,590 | 8,540 |
| June 16, 2025 | 12,545 | 12,660 | 12,660 | 12,660 | 12,410 | 687 |