15,120.00
+130(+0.87%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 15,055 | 14,990 | 14,990 | 15,075 | 14,950 | 761 |
September 04, 2025 | 14,885 | 14,950 | 14,950 | 14,965 | 14,825 | 2,182 |
September 03, 2025 | 14,840 | 14,840 | 14,840 | 14,870 | 14,780 | 1,019 |
September 02, 2025 | 14,945 | 14,765 | 14,765 | 14,945 | 14,755 | 2,008 |
September 01, 2025 | 14,985 | 14,870 | 14,870 | 14,985 | 14,830 | 4,822 |
August 29, 2025 | 15,080 | 14,870 | 14,870 | 15,080 | 14,860 | 21,929 |
August 28, 2025 | 14,725 | 15,005 | 15,005 | 15,040 | 14,725 | 2,030 |
August 27, 2025 | 14,980 | 14,790 | 14,790 | 14,980 | 14,790 | 3,134 |
August 26, 2025 | 14,965 | 14,890 | 14,890 | 14,965 | 14,800 | 1,406 |
August 25, 2025 | 14,795 | 14,910 | 14,910 | 14,920 | 14,795 | 2,068 |
August 22, 2025 | 14,925 | 14,820 | 14,820 | 14,925 | 14,770 | 2,044 |
August 21, 2025 | 14,835 | 14,805 | 14,805 | 14,880 | 14,785 | 16,367 |
August 20, 2025 | 14,760 | 14,735 | 14,735 | 14,760 | 14,465 | 21,184 |
August 19, 2025 | 14,965 | 14,760 | 14,760 | 14,965 | 13,900 | 24,008 |
August 18, 2025 | 15,065 | 14,800 | 14,800 | 15,065 | 14,800 | 4,295 |
August 14, 2025 | 15,185 | 15,040 | 15,040 | 15,185 | 14,975 | 5,625 |
August 13, 2025 | 15,215 | 15,085 | 15,085 | 15,215 | 14,990 | 6,446 |
August 12, 2025 | 15,280 | 15,215 | 15,215 | 15,310 | 15,140 | 7,101 |
August 11, 2025 | 15,475 | 15,200 | 15,200 | 15,475 | 15,165 | 15,089 |
August 08, 2025 | 15,530 | 15,480 | 15,480 | 15,530 | 15,365 | 5,630 |
August 07, 2025 | 15,580 | 15,510 | 15,510 | 15,580 | 15,365 | 5,304 |
August 06, 2025 | 15,250 | 15,500 | 15,500 | 15,500 | 15,240 | 4,431 |
August 05, 2025 | 15,320 | 15,240 | 15,240 | 15,395 | 15,155 | 5,323 |
August 04, 2025 | 15,035 | 15,170 | 15,170 | 15,180 | 14,885 | 3,425 |
August 01, 2025 | 15,525 | 15,045 | 15,045 | 15,525 | 14,980 | 18,539 |
July 31, 2025 | 15,845 | 15,585 | 15,585 | 15,845 | 15,575 | 5,081 |
July 30, 2025 | 15,740 | 15,780 | 15,780 | 15,780 | 15,665 | 3,952 |
July 29, 2025 | 15,675 | 15,730 | 15,730 | 15,730 | 15,480 | 2,129 |
July 28, 2025 | 15,935 | 15,700 | 15,700 | 15,980 | 15,670 | 20,070 |
July 25, 2025 | 16,040 | 16,075 | 16,075 | 16,100 | 15,995 | 6,405 |
July 24, 2025 | 16,380 | 16,040 | 16,040 | 16,400 | 16,030 | 6,552 |
July 23, 2025 | 16,405 | 16,275 | 16,275 | 16,405 | 16,145 | 5,167 |
July 22, 2025 | 16,385 | 16,265 | 16,265 | 16,385 | 16,135 | 5,884 |
July 21, 2025 | 16,295 | 16,300 | 16,300 | 16,300 | 16,175 | 8,209 |
July 18, 2025 | 16,455 | 16,295 | 16,295 | 16,460 | 16,160 | 8,386 |
July 17, 2025 | 16,565 | 16,400 | 16,400 | 16,565 | 16,200 | 19,624 |
July 16, 2025 | 16,735 | 16,415 | 16,415 | 16,735 | 16,405 | 9,743 |
July 15, 2025 | 16,825 | 16,720 | 16,720 | 16,825 | 16,595 | 8,524 |
July 14, 2025 | 16,505 | 16,750 | 16,750 | 16,750 | 16,430 | 15,701 |
July 11, 2025 | 16,500 | 16,430 | 16,430 | 16,565 | 16,400 | 15,624 |
July 10, 2025 | 16,200 | 16,400 | 16,400 | 16,415 | 16,165 | 13,916 |
July 09, 2025 | 16,000 | 16,200 | 16,200 | 16,200 | 15,855 | 11,058 |
July 08, 2025 | 15,650 | 15,850 | 15,850 | 15,865 | 15,650 | 25,358 |
July 07, 2025 | 15,515 | 15,635 | 15,635 | 15,740 | 15,515 | 19,923 |
July 04, 2025 | 15,955 | 15,610 | 15,610 | 15,955 | 15,610 | 18,742 |
July 03, 2025 | 15,845 | 15,830 | 15,830 | 15,895 | 15,720 | 15,669 |
July 02, 2025 | 15,690 | 15,735 | 15,735 | 15,735 | 15,395 | 10,576 |
July 01, 2025 | 15,415 | 15,655 | 15,655 | 15,810 | 15,415 | 14,579 |
June 30, 2025 | 15,240 | 15,210 | 15,210 | 15,295 | 15,200 | 11,763 |
June 27, 2025 | 15,380 | 15,175 | 15,175 | 15,385 | 15,070 | 15,594 |
June 26, 2025 | 15,430 | 15,320 | 15,320 | 15,430 | 15,020 | 8,554 |
June 25, 2025 | 15,180 | 15,390 | 15,390 | 15,400 | 15,180 | 15,475 |
June 24, 2025 | 14,960 | 15,150 | 15,150 | 15,150 | 14,850 | 6,130 |
June 23, 2025 | 14,905 | 14,790 | 14,790 | 14,905 | 14,665 | 9,264 |
June 20, 2025 | 14,820 | 14,905 | 14,905 | 14,910 | 14,745 | 2,752 |
June 19, 2025 | 14,785 | 14,825 | 14,825 | 14,920 | 14,665 | 3,237 |
June 18, 2025 | 14,720 | 14,750 | 14,750 | 14,805 | 14,680 | 1,340 |
June 17, 2025 | 14,935 | 14,810 | 14,810 | 14,935 | 14,615 | 7,665 |
June 16, 2025 | 14,615 | 14,875 | 14,875 | 14,875 | 14,470 | 10,699 |
June 13, 2025 | 14,800 | 14,565 | 14,565 | 14,860 | 14,460 | 9,300 |