14,945.00
-100(-0.66%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14,960 | 14,825 | 14,825 | 14,980 | 14,735 | 2,139 |
| September 25, 2025 | 15,045 | 15,140 | 15,140 | 15,140 | 15,020 | 1,131 |
| September 24, 2025 | 15,125 | 15,050 | 15,050 | 15,125 | 14,980 | 1,614 |
| September 23, 2025 | 15,105 | 15,125 | 15,125 | 15,180 | 15,070 | 4,995 |
| September 22, 2025 | 15,055 | 15,125 | 15,125 | 15,145 | 15,030 | 985 |
| September 19, 2025 | 14,965 | 14,850 | 14,850 | 14,980 | 14,835 | 600 |
| September 18, 2025 | 14,865 | 14,950 | 14,950 | 14,950 | 14,825 | 381 |
| September 17, 2025 | 14,895 | 14,765 | 14,765 | 14,895 | 14,750 | 4,355 |
| September 16, 2025 | 14,820 | 14,895 | 14,895 | 14,930 | 14,815 | 2,010 |
| September 15, 2025 | 14,745 | 14,820 | 14,820 | 14,825 | 14,720 | 14,140 |
| September 12, 2025 | 14,655 | 14,745 | 14,745 | 14,745 | 14,600 | 5,285 |
| September 11, 2025 | 14,575 | 14,460 | 14,460 | 14,575 | 14,405 | 872 |
| September 10, 2025 | 14,235 | 14,475 | 14,475 | 14,490 | 14,235 | 3,206 |
| September 09, 2025 | 14,110 | 14,235 | 14,235 | 14,235 | 14,080 | 2,497 |
| 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 |