14,980.00
-5(-0.03%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 15,035 | 14,985 | 14,985 | 15,035 | 14,985 | 15,006 |
September 04, 2025 | 14,950 | 15,040 | 15,040 | 15,070 | 14,950 | 437 |
September 03, 2025 | 15,070 | 15,045 | 15,045 | 15,085 | 15,030 | 18 |
September 02, 2025 | 15,030 | 14,965 | 14,965 | 15,045 | 14,960 | 697 |
September 01, 2025 | 14,935 | 15,040 | 15,040 | 15,040 | 14,935 | 2,201 |
August 29, 2025 | 14,875 | 14,955 | 14,955 | 14,955 | 14,850 | 436 |
August 28, 2025 | 15,020 | 14,905 | 14,905 | 15,020 | 14,890 | 1,510 |
August 27, 2025 | 15,070 | 15,075 | 15,075 | 15,075 | 15,045 | 708 |
August 26, 2025 | 14,945 | 15,050 | 15,050 | 15,050 | 14,935 | 2,045 |
August 25, 2025 | 14,850 | 14,840 | 14,840 | 14,880 | 14,830 | 645 |
August 22, 2025 | 15,140 | 15,005 | 15,005 | 15,155 | 14,970 | 30,993 |
August 21, 2025 | 15,080 | 15,095 | 15,095 | 15,120 | 15,080 | 105 |
August 20, 2025 | 15,000 | 15,125 | 15,125 | 15,130 | 15,000 | 172 |
August 19, 2025 | 14,880 | 14,940 | 14,940 | 14,940 | 14,880 | 297 |
August 18, 2025 | 14,900 | 14,780 | 14,780 | 14,900 | 14,770 | 10,026 |
August 14, 2025 | 14,680 | 14,785 | 14,785 | 14,805 | 14,680 | 25 |
August 13, 2025 | 14,790 | 14,750 | 14,750 | 14,800 | 14,750 | 454 |
August 12, 2025 | 14,920 | 14,900 | 14,900 | 14,955 | 14,885 | 30,027 |
August 11, 2025 | 14,890 | 14,870 | 14,870 | 14,905 | 14,820 | 131 |
August 08, 2025 | 14,720 | 14,890 | 14,890 | 14,895 | 14,695 | 353 |
August 07, 2025 | 14,800 | 14,720 | 14,720 | 14,835 | 14,720 | 246 |
August 06, 2025 | 14,880 | 14,890 | 14,890 | 14,895 | 14,880 | 106 |
August 05, 2025 | 14,785 | 14,880 | 14,880 | 14,900 | 14,755 | 313 |
August 04, 2025 | 14,920 | 14,805 | 14,805 | 14,920 | 14,745 | 655 |
August 01, 2025 | 15,015 | 15,105 | 15,105 | 15,130 | 15,005 | 905 |
July 31, 2025 | 14,860 | 14,870 | 14,870 | 15,030 | 14,845 | 4,166 |
July 30, 2025 | 14,860 | 14,730 | 14,730 | 14,860 | 14,635 | 51,453 |
July 29, 2025 | 14,840 | 14,880 | 14,880 | 14,935 | 14,840 | 3,203 |
July 28, 2025 | 14,645 | 14,700 | 14,700 | 14,700 | 14,620 | 10,078 |
July 25, 2025 | 14,460 | 14,590 | 14,590 | 14,605 | 14,460 | 1,306 |
July 24, 2025 | 14,530 | 14,405 | 14,405 | 14,560 | 14,345 | 1,463 |
July 23, 2025 | 14,665 | 14,655 | 14,655 | 14,665 | 14,580 | 226 |
July 22, 2025 | 14,715 | 14,815 | 14,815 | 14,830 | 14,715 | 47 |
July 21, 2025 | 14,920 | 14,840 | 14,840 | 14,920 | 14,840 | 104 |
July 18, 2025 | 14,880 | 14,935 | 14,935 | 14,940 | 14,860 | 496 |
July 17, 2025 | 14,835 | 14,900 | 14,900 | 14,900 | 14,835 | 1,999 |
July 16, 2025 | 14,725 | 14,765 | 14,765 | 14,815 | 14,720 | 21,442 |
July 15, 2025 | 14,675 | 14,640 | 14,640 | 14,745 | 14,635 | 2,383 |
July 14, 2025 | 14,565 | 14,620 | 14,620 | 14,625 | 14,535 | 688 |
July 11, 2025 | 14,480 | 14,560 | 14,560 | 14,560 | 14,480 | 24 |
July 10, 2025 | 14,475 | 14,435 | 14,435 | 14,485 | 14,435 | 13 |
July 09, 2025 | 14,420 | 14,490 | 14,490 | 14,510 | 14,420 | 656 |
July 08, 2025 | 14,445 | 14,360 | 14,360 | 14,445 | 14,320 | 941 |
July 07, 2025 | 14,235 | 14,350 | 14,350 | 14,395 | 14,235 | 1,389 |
July 04, 2025 | 14,225 | 14,190 | 14,190 | 14,345 | 14,170 | 10,839 |
July 03, 2025 | 14,075 | 14,170 | 14,170 | 14,210 | 14,060 | 141 |
July 02, 2025 | 14,100 | 14,160 | 14,160 | 14,255 | 14,100 | 2,388 |
July 01, 2025 | 13,955 | 14,110 | 14,110 | 14,110 | 13,950 | 598 |
June 30, 2025 | 14,140 | 13,945 | 13,945 | 14,140 | 13,920 | 1,157 |
June 27, 2025 | 14,125 | 14,125 | 14,125 | 14,130 | 14,060 | 10,098 |
June 26, 2025 | 14,100 | 14,100 | 14,100 | 14,180 | 14,060 | 2,011 |
June 25, 2025 | 14,160 | 14,225 | 14,225 | 14,250 | 14,055 | 25,243 |
June 24, 2025 | 14,390 | 14,200 | 14,200 | 14,390 | 14,170 | 51,413 |
June 23, 2025 | 14,520 | 14,660 | 14,660 | 14,685 | 14,500 | 895 |
June 20, 2025 | 14,495 | 14,305 | 14,305 | 14,495 | 14,285 | 23,156 |
June 19, 2025 | 14,490 | 14,540 | 14,540 | 14,705 | 14,490 | 2,022 |
June 18, 2025 | 14,520 | 14,345 | 14,345 | 14,545 | 14,345 | 341 |
June 17, 2025 | 14,180 | 14,215 | 14,215 | 14,215 | 14,150 | 448 |
June 16, 2025 | 14,295 | 14,210 | 14,210 | 14,295 | 14,145 | 1,468 |
June 13, 2025 | 14,120 | 14,300 | 14,300 | 14,420 | 14,120 | 12,560 |