13,675.00
+135(+1.00%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 21, 2025 | 13,665 | 13,670 | 13,670 | 13,760 | 13,620 | 7.38M |
July 18, 2025 | 13,655 | 13,705 | 13,705 | 13,760 | 13,595 | 7.27M |
July 17, 2025 | 13,405 | 13,585 | 13,585 | 13,585 | 13,305 | 11.04M |
July 16, 2025 | 13,265 | 13,365 | 13,365 | 13,400 | 13,205 | 11.04M |
July 15, 2025 | 13,005 | 13,335 | 13,335 | 13,335 | 12,970 | 14.42M |
July 14, 2025 | 13,075 | 13,025 | 13,025 | 13,115 | 12,930 | 7.51M |
July 11, 2025 | 12,990 | 13,015 | 13,015 | 13,135 | 12,977 | 11.62M |
July 10, 2025 | 12,825 | 12,985 | 12,985 | 13,000 | 12,800 | 14.18M |
July 09, 2025 | 12,675 | 12,785 | 12,785 | 12,820 | 12,675 | 10.59M |
July 08, 2025 | 12,645 | 12,715 | 12,715 | 12,725 | 12,550 | 8.97M |
July 07, 2025 | 12,500 | 12,645 | 12,645 | 12,670 | 12,425 | 12.31M |
July 04, 2025 | 12,895 | 12,525 | 12,525 | 12,910 | 12,525 | 11.61M |
July 03, 2025 | 12,725 | 12,905 | 12,905 | 12,955 | 12,680 | 10.56M |
July 02, 2025 | 12,605 | 12,680 | 12,680 | 12,720 | 12,445 | 9.9M |
July 01, 2025 | 12,655 | 12,595 | 12,595 | 12,740 | 12,595 | 7.41M |
June 30, 2025 | 12,675 | 12,650 | 12,650 | 12,715 | 12,570 | 7.1M |
June 27, 2025 | 12,750 | 12,650 | 12,650 | 12,790 | 12,555 | 10.64M |
June 26, 2025 | 12,915 | 12,730 | 12,730 | 12,935 | 12,590 | 12.87M |
June 25, 2025 | 12,995 | 12,885 | 12,885 | 12,995 | 12,790 | 7.74M |
June 24, 2025 | 12,870 | 12,920 | 12,920 | 13,010 | 12,855 | 9.46M |
June 23, 2025 | 12,610 | 12,640 | 12,640 | 12,640 | 12,470 | 11.89M |
June 20, 2025 | 12,615 | 12,795 | 12,795 | 12,830 | 12,540 | 10.68M |
June 19, 2025 | 12,630 | 12,605 | 12,605 | 12,630 | 12,440 | 7.47M |
June 18, 2025 | 12,410 | 12,535 | 12,535 | 12,665 | 12,400 | 5.91M |
June 17, 2025 | 12,575 | 12,505 | 12,505 | 12,760 | 12,370 | 10.7M |
June 16, 2025 | 12,510 | 12,565 | 12,565 | 12,640 | 12,405 | 11.03M |