14,625.00
-25(-0.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 14,770 | 14,625 | 14,625 | 14,830 | 14,520 | 6.63M |
| October 20, 2025 | 14,440 | 14,650 | 14,650 | 14,730 | 14,360 | 10.06M |
| October 17, 2025 | 14,145 | 14,300 | 14,300 | 14,575 | 14,125 | 6.76M |
| October 16, 2025 | 14,170 | 14,220 | 14,220 | 14,260 | 14,090 | 8.76M |
| October 15, 2025 | 14,065 | 14,135 | 14,135 | 14,165 | 13,945 | 9.11M |
| October 14, 2025 | 14,225 | 13,940 | 13,940 | 14,400 | 13,795 | 11.44M |
| October 13, 2025 | 13,905 | 14,175 | 14,175 | 14,232 | 13,825 | 7.79M |
| October 10, 2025 | 14,245 | 14,180 | 14,180 | 14,280 | 14,030 | 5.45M |
| October 02, 2025 | 14,190 | 14,110 | 14,110 | 14,210 | 14,075 | 6.3M |
| October 01, 2025 | 13,990 | 13,985 | 13,985 | 14,100 | 13,965 | 4.72M |
| September 30, 2025 | 14,010 | 13,950 | 13,950 | 14,045 | 13,920 | 8.87M |
| September 29, 2025 | 13,930 | 14,030 | 14,030 | 14,065 | 13,865 | 3.73M |
| September 26, 2025 | 13,975 | 13,840 | 13,840 | 13,985 | 13,720 | 10.31M |
| September 25, 2025 | 14,190 | 14,110 | 14,110 | 14,285 | 14,025 | 10.33M |
| September 24, 2025 | 14,500 | 14,260 | 14,260 | 14,525 | 14,070 | 12.85M |
| September 23, 2025 | 14,660 | 14,520 | 14,520 | 14,675 | 14,385 | 11.31M |
| September 22, 2025 | 14,455 | 14,610 | 14,610 | 14,650 | 14,370 | 11.88M |
| September 19, 2025 | 14,205 | 14,300 | 14,300 | 14,310 | 14,135 | 12.61M |
| September 18, 2025 | 14,180 | 14,205 | 14,205 | 14,235 | 14,110 | 6.38M |
| September 17, 2025 | 14,125 | 14,040 | 14,040 | 14,160 | 14,005 | 5.1M |
| September 16, 2025 | 14,210 | 14,190 | 14,190 | 14,230 | 14,130 | 8.73M |
| September 15, 2025 | 14,165 | 14,175 | 14,175 | 14,220 | 14,025 | 11.13M |
| September 12, 2025 | 13,935 | 14,105 | 14,105 | 14,135 | 13,925 | 9.75M |
| September 11, 2025 | 13,870 | 13,835 | 13,835 | 13,930 | 13,770 | 8.64M |
| September 10, 2025 | 13,770 | 13,855 | 13,855 | 13,870 | 13,765 | 7.67M |
| September 09, 2025 | 13,695 | 13,725 | 13,725 | 13,755 | 13,590 | 4.81M |
| September 08, 2025 | 13,650 | 13,675 | 13,675 | 13,685 | 13,545 | 3.46M |
| September 05, 2025 | 13,505 | 13,540 | 13,540 | 13,565 | 13,425 | 3.24M |
| September 04, 2025 | 13,315 | 13,395 | 13,395 | 13,460 | 13,295 | 7.31M |
| September 03, 2025 | 13,235 | 13,285 | 13,285 | 13,295 | 13,120 | 7.71M |
| September 02, 2025 | 13,205 | 13,270 | 13,270 | 13,295 | 13,085 | 6.16M |
| September 01, 2025 | 13,235 | 13,135 | 13,135 | 13,330 | 13,060 | 6.02M |
| August 29, 2025 | 13,390 | 13,260 | 13,260 | 13,470 | 13,220 | 7.21M |
| August 28, 2025 | 13,365 | 13,335 | 13,335 | 13,415 | 13,275 | 7.72M |
| August 27, 2025 | 13,435 | 13,445 | 13,445 | 13,480 | 13,357 | 7.8M |
| August 26, 2025 | 13,315 | 13,460 | 13,460 | 13,480 | 13,280 | 4.31M |
| August 25, 2025 | 13,285 | 13,375 | 13,375 | 13,410 | 13,255 | 7.79M |
| August 22, 2025 | 13,065 | 13,105 | 13,105 | 13,180 | 12,995 | 11.42M |
| August 21, 2025 | 13,095 | 13,020 | 13,020 | 13,220 | 12,980 | 8.12M |
| August 20, 2025 | 13,065 | 13,090 | 13,090 | 13,120 | 12,895 | 9.34M |
| August 19, 2025 | 13,415 | 13,175 | 13,175 | 13,425 | 13,155 | 5.55M |
| August 18, 2025 | 13,615 | 13,355 | 13,355 | 13,710 | 13,355 | 8.19M |
| August 14, 2025 | 13,695 | 13,710 | 13,710 | 13,720 | 13,605 | 9.49M |
| August 13, 2025 | 13,625 | 13,665 | 13,665 | 13,665 | 13,450 | 7.72M |
| August 12, 2025 | 13,570 | 13,450 | 13,450 | 13,690 | 13,435 | 7.79M |
| August 11, 2025 | 13,450 | 13,530 | 13,530 | 13,560 | 13,355 | 8.89M |
| August 08, 2025 | 13,400 | 13,440 | 13,440 | 13,520 | 13,385 | 7.42M |
| August 07, 2025 | 13,420 | 13,375 | 13,375 | 13,425 | 13,315 | 5.85M |
| August 06, 2025 | 13,210 | 13,395 | 13,395 | 13,400 | 13,165 | 7.59M |
| August 05, 2025 | 13,170 | 13,310 | 13,310 | 13,390 | 13,160 | 4.81M |
| August 04, 2025 | 12,835 | 13,005 | 13,005 | 13,105 | 12,785 | 9.21M |
| August 01, 2025 | 13,230 | 12,795 | 12,795 | 13,230 | 12,795 | 11.73M |
| July 31, 2025 | 13,455 | 13,445 | 13,445 | 13,485 | 13,260 | 10.54M |
| July 30, 2025 | 13,395 | 13,385 | 13,385 | 13,540 | 13,370 | 6.65M |
| July 29, 2025 | 13,445 | 13,410 | 13,410 | 13,480 | 13,280 | 8.98M |
| July 28, 2025 | 13,505 | 13,465 | 13,465 | 13,555 | 13,335 | 9.6M |
| July 25, 2025 | 13,490 | 13,440 | 13,440 | 13,555 | 13,430 | 6.52M |
| July 24, 2025 | 13,600 | 13,535 | 13,535 | 13,720 | 13,505 | 9.75M |
| July 23, 2025 | 13,565 | 13,555 | 13,555 | 13,590 | 13,335 | 9.15M |
| July 22, 2025 | 13,705 | 13,495 | 13,495 | 13,840 | 13,410 | 12.13M |