14,845.00
+145(+0.99%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 14,775 | 14,700 | 14,700 | 14,830 | 14,700 | 1,944 |
| October 16, 2025 | 14,955 | 14,870 | 14,870 | 14,955 | 14,790 | 210 |
| October 15, 2025 | 14,745 | 14,870 | 14,870 | 14,900 | 14,730 | 795 |
| October 14, 2025 | 14,845 | 14,512 | 14,512 | 14,890 | 14,505 | 391 |
| October 13, 2025 | 14,585 | 14,765 | 14,765 | 14,795 | 14,585 | 4,405 |
| October 10, 2025 | 14,910 | 14,810 | 14,810 | 14,910 | 14,725 | 6,794 |
| October 02, 2025 | 14,885 | 14,935 | 14,935 | 14,960 | 14,815 | 467 |
| October 01, 2025 | 14,885 | 14,855 | 14,855 | 14,885 | 14,830 | 59 |
| September 30, 2025 | 14,795 | 14,795 | 14,795 | 14,835 | 14,785 | 52 |
| September 29, 2025 | 14,660 | 14,745 | 14,745 | 14,790 | 14,660 | 624 |
| September 26, 2025 | 14,940 | 14,660 | 14,660 | 14,940 | 14,590 | 345 |
| September 25, 2025 | 14,965 | 14,890 | 14,890 | 14,990 | 14,815 | 6,764 |
| September 24, 2025 | 15,105 | 15,005 | 15,005 | 15,105 | 14,975 | 8,522 |
| September 23, 2025 | 15,210 | 15,115 | 15,115 | 15,260 | 15,115 | 396 |
| September 22, 2025 | 15,260 | 15,175 | 15,175 | 15,260 | 15,175 | 1,245 |
| September 19, 2025 | 15,235 | 15,260 | 15,260 | 15,260 | 15,175 | 346 |
| September 18, 2025 | 15,230 | 15,160 | 15,160 | 15,230 | 15,160 | 1,329 |
| September 17, 2025 | 15,215 | 15,090 | 15,090 | 15,220 | 15,090 | 751 |
| September 16, 2025 | 15,305 | 15,230 | 15,230 | 15,325 | 15,230 | 31,101 |
| September 15, 2025 | 15,110 | 15,250 | 15,250 | 15,250 | 15,100 | 2,914 |
| September 12, 2025 | 15,115 | 15,110 | 15,110 | 15,135 | 15,075 | 4,579 |
| September 11, 2025 | 14,990 | 15,115 | 15,115 | 15,115 | 14,990 | 1,305 |
| September 10, 2025 | 14,945 | 14,970 | 14,970 | 14,970 | 14,895 | 146 |
| September 09, 2025 | 14,735 | 14,775 | 14,775 | 14,845 | 14,735 | 312 |
| September 08, 2025 | 14,595 | 14,705 | 14,705 | 14,705 | 14,595 | 2,561 |
| 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 |