14,705.00
+45(+0.31%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14,665 | 14,660 | 14,660 | 14,665 | 14,590 | 4,931 |
| September 04, 2025 | 14,560 | 14,535 | 14,535 | 14,565 | 14,535 | 12 |
| September 03, 2025 | 14,430 | 14,410 | 14,410 | 14,440 | 14,345 | 309 |
| September 02, 2025 | 14,420 | 14,400 | 14,400 | 14,450 | 14,395 | 113 |
| September 01, 2025 | 14,515 | 14,485 | 14,485 | 14,630 | 14,480 | 329 |
| August 29, 2025 | 14,700 | 14,625 | 14,625 | 14,700 | 14,585 | 65 |
| August 28, 2025 | 14,505 | 14,575 | 14,575 | 14,575 | 14,505 | 3,919 |
| August 27, 2025 | 14,420 | 14,405 | 14,405 | 14,440 | 14,350 | 6,930 |
| August 26, 2025 | 14,475 | 14,435 | 14,435 | 14,475 | 14,395 | 479 |
| August 25, 2025 | 14,365 | 14,365 | 14,365 | 14,370 | 14,340 | 102 |
| August 22, 2025 | 14,300 | 14,265 | 14,265 | 14,310 | 14,245 | 147 |
| August 21, 2025 | 14,165 | 14,140 | 14,140 | 14,170 | 14,130 | 218 |
| August 20, 2025 | 13,930 | 14,050 | 14,050 | 14,050 | 13,810 | 116 |
| August 19, 2025 | 14,230 | 14,170 | 14,170 | 14,355 | 14,170 | 3,231 |
| August 18, 2025 | 14,415 | 14,295 | 14,295 | 14,415 | 14,295 | 2,076 |
| August 14, 2025 | 14,570 | 14,445 | 14,445 | 14,570 | 14,440 | 238 |
| August 13, 2025 | 14,585 | 14,475 | 14,475 | 14,610 | 14,445 | 219 |
| August 12, 2025 | 14,870 | 14,670 | 14,670 | 14,910 | 14,657 | 192 |
| August 11, 2025 | 14,890 | 14,805 | 14,805 | 14,890 | 14,800 | 217 |
| August 08, 2025 | 14,860 | 14,890 | 14,890 | 14,940 | 14,820 | 148 |
| August 07, 2025 | 14,795 | 14,820 | 14,820 | 14,825 | 14,785 | 61 |
| August 06, 2025 | 14,630 | 14,795 | 14,795 | 14,795 | 14,570 | 37 |
| August 05, 2025 | 14,740 | 14,730 | 14,730 | 14,740 | 14,705 | 829 |
| August 04, 2025 | 14,110 | 14,555 | 14,555 | 14,560 | 14,110 | 16 |
| August 01, 2025 | 14,745 | 14,265 | 14,265 | 14,745 | 14,265 | 3,157 |
| July 31, 2025 | 14,780 | 14,830 | 14,830 | 14,885 | 14,780 | 3,498 |
| July 30, 2025 | 14,705 | 14,760 | 14,760 | 14,810 | 14,705 | 16,571 |
| July 29, 2025 | 14,525 | 14,765 | 14,765 | 14,765 | 14,525 | 333 |
| July 28, 2025 | 14,770 | 14,555 | 14,555 | 14,770 | 14,555 | 164 |
| July 25, 2025 | 14,755 | 14,775 | 14,775 | 14,780 | 14,695 | 72 |
| July 24, 2025 | 15,010 | 14,740 | 14,740 | 15,010 | 14,725 | 634 |
| July 23, 2025 | 14,810 | 14,765 | 14,765 | 14,810 | 14,725 | 142 |
| July 22, 2025 | 14,960 | 14,935 | 14,935 | 15,020 | 14,935 | 153 |
| July 21, 2025 | 14,945 | 14,900 | 14,900 | 14,965 | 14,860 | 552 |
| July 18, 2025 | 14,980 | 14,915 | 14,915 | 15,055 | 14,865 | 225 |
| July 17, 2025 | 14,995 | 15,045 | 15,045 | 15,045 | 14,915 | 1,874 |
| July 16, 2025 | 15,120 | 14,965 | 14,965 | 15,130 | 14,940 | 268 |
| July 15, 2025 | 15,090 | 15,120 | 15,120 | 15,175 | 15,090 | 1,710 |
| July 14, 2025 | 14,955 | 15,055 | 15,055 | 15,072 | 14,955 | 11,630 |
| July 11, 2025 | 14,870 | 14,830 | 14,830 | 14,920 | 14,830 | 2,063 |
| July 10, 2025 | 14,860 | 14,915 | 14,915 | 14,945 | 14,855 | 2,189 |
| July 09, 2025 | 14,665 | 14,860 | 14,860 | 14,860 | 14,660 | 563 |
| July 08, 2025 | 14,310 | 14,475 | 14,475 | 14,475 | 14,190 | 310 |
| July 07, 2025 | 14,075 | 14,155 | 14,155 | 14,165 | 14,075 | 792 |
| July 04, 2025 | 14,365 | 14,015 | 14,015 | 14,365 | 13,975 | 2,670 |
| July 03, 2025 | 14,495 | 14,365 | 14,365 | 14,500 | 14,365 | 245 |
| July 02, 2025 | 14,660 | 14,495 | 14,495 | 14,660 | 14,280 | 3,695 |
| July 01, 2025 | 14,510 | 14,580 | 14,580 | 14,660 | 14,510 | 4,102 |
| June 30, 2025 | 14,310 | 14,450 | 14,450 | 14,450 | 14,310 | 690 |
| June 27, 2025 | 14,245 | 14,135 | 14,135 | 14,275 | 14,075 | 1,462 |
| June 26, 2025 | 14,165 | 14,145 | 14,145 | 14,170 | 13,975 | 200 |
| June 25, 2025 | 14,335 | 14,255 | 14,255 | 14,335 | 14,135 | 631 |
| June 24, 2025 | 14,160 | 14,255 | 14,255 | 14,270 | 14,135 | 269 |
| June 23, 2025 | 14,010 | 14,090 | 14,090 | 14,125 | 14,010 | 404 |
| June 20, 2025 | 14,165 | 14,180 | 14,180 | 14,195 | 14,140 | 306 |
| June 19, 2025 | 13,955 | 13,940 | 13,940 | 13,985 | 13,940 | 31 |
| June 18, 2025 | 14,030 | 13,960 | 13,960 | 14,030 | 13,930 | 7 |
| June 17, 2025 | 14,080 | 13,905 | 13,905 | 14,080 | 13,880 | 578 |
| June 16, 2025 | 13,770 | 13,990 | 13,990 | 13,990 | 13,765 | 182 |
| June 13, 2025 | 13,910 | 13,695 | 13,695 | 13,910 | 13,660 | 7,640 |