14,765.00
+100(+0.68%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 14,735 | 14,765 | 14,765 | 14,820 | 14,735 | 259 |
| September 26, 2025 | 14,760 | 14,665 | 14,665 | 14,765 | 14,590 | 40 |
| September 25, 2025 | 14,960 | 14,910 | 14,910 | 14,970 | 14,910 | 52 |
| September 24, 2025 | 15,200 | 14,985 | 14,985 | 15,200 | 14,925 | 183 |
| September 23, 2025 | 15,195 | 15,115 | 15,115 | 15,195 | 15,115 | 224 |
| September 22, 2025 | 15,215 | 15,165 | 15,165 | 15,225 | 15,165 | 97 |
| September 19, 2025 | 15,210 | 15,185 | 15,185 | 15,210 | 15,130 | 80 |
| September 18, 2025 | 15,135 | 15,195 | 15,195 | 15,195 | 15,135 | 128 |
| September 17, 2025 | 15,210 | 15,130 | 15,130 | 15,210 | 15,115 | 164 |
| September 16, 2025 | 15,210 | 15,210 | 15,210 | 15,250 | 15,210 | 242 |
| September 15, 2025 | 15,115 | 15,155 | 15,155 | 15,200 | 15,115 | 847 |
| September 12, 2025 | 15,040 | 15,115 | 15,115 | 15,115 | 15,040 | 477 |
| September 11, 2025 | 14,950 | 14,900 | 14,900 | 14,950 | 14,870 | 81 |
| September 10, 2025 | 14,750 | 14,880 | 14,880 | 14,885 | 14,750 | 692 |
| September 09, 2025 | 14,590 | 14,670 | 14,670 | 14,670 | 14,590 | 24 |
| September 08, 2025 | 14,665 | 14,560 | 14,560 | 14,665 | 14,560 | 82 |
| September 05, 2025 | 14,525 | 14,575 | 14,575 | 14,575 | 14,515 | 21 |
| September 04, 2025 | 14,510 | 14,475 | 14,475 | 14,510 | 14,475 | 2 |
| September 03, 2025 | 14,350 | 14,390 | 14,390 | 14,390 | 14,350 | 38 |
| September 02, 2025 | 14,335 | 14,400 | 14,400 | 14,400 | 14,315 | 191 |
| September 01, 2025 | 14,385 | 14,335 | 14,335 | 14,480 | 14,325 | 99 |
| August 29, 2025 | 14,590 | 14,495 | 14,495 | 14,590 | 14,460 | 70 |
| August 28, 2025 | 14,575 | 14,585 | 14,585 | 14,585 | 14,555 | 13 |
| August 27, 2025 | 14,500 | 14,480 | 14,480 | 14,525 | 14,480 | 38 |
| August 26, 2025 | 14,595 | 14,515 | 14,515 | 14,595 | 14,515 | 71 |
| August 25, 2025 | 14,525 | 14,550 | 14,550 | 14,550 | 14,505 | 713 |
| August 22, 2025 | 14,495 | 14,385 | 14,385 | 14,495 | 14,360 | 130 |
| August 21, 2025 | 14,265 | 14,375 | 14,375 | 14,437 | 14,265 | 505 |
| August 20, 2025 | 14,210 | 14,155 | 14,155 | 14,210 | 14,045 | 1,207 |
| August 19, 2025 | 14,590 | 14,415 | 14,415 | 14,590 | 14,350 | 48 |
| August 18, 2025 | 14,560 | 14,490 | 14,490 | 14,595 | 14,490 | 44 |
| August 14, 2025 | 14,720 | 14,635 | 14,635 | 14,720 | 14,625 | 43 |
| August 13, 2025 | 14,650 | 14,610 | 14,610 | 14,650 | 14,585 | 244 |
| August 12, 2025 | 14,735 | 14,735 | 14,735 | 14,780 | 14,735 | 102 |
| August 11, 2025 | 14,730 | 14,680 | 14,680 | 14,730 | 14,675 | 45 |
| August 08, 2025 | 14,770 | 14,740 | 14,740 | 14,770 | 14,730 | 39 |
| August 07, 2025 | 14,785 | 14,805 | 14,805 | 14,805 | 14,785 | 102 |
| August 06, 2025 | 14,625 | 14,785 | 14,785 | 14,785 | 14,625 | 809 |
| August 05, 2025 | 14,615 | 14,645 | 14,645 | 14,685 | 14,580 | 50 |
| August 04, 2025 | 14,295 | 14,460 | 14,460 | 14,460 | 14,250 | 96 |
| August 01, 2025 | 14,625 | 14,295 | 14,295 | 14,625 | 14,295 | 1,495 |
| July 31, 2025 | 14,975 | 14,870 | 14,870 | 14,975 | 14,825 | 1,223 |
| July 30, 2025 | 14,935 | 14,990 | 14,990 | 14,990 | 14,925 | 44 |
| July 29, 2025 | 14,835 | 14,880 | 14,880 | 14,880 | 14,685 | 13 |
| July 28, 2025 | 14,940 | 14,855 | 14,855 | 14,940 | 14,835 | 226 |
| July 25, 2025 | 14,965 | 14,935 | 14,935 | 15,005 | 14,935 | 389 |
| July 24, 2025 | 15,175 | 14,965 | 14,965 | 15,185 | 14,965 | 30 |
| July 23, 2025 | 14,920 | 14,955 | 14,955 | 14,970 | 14,835 | 66 |
| July 22, 2025 | 15,050 | 14,950 | 14,950 | 15,050 | 14,950 | 32 |
| July 21, 2025 | 15,065 | 15,080 | 15,080 | 15,080 | 15,050 | 15 |
| July 18, 2025 | 15,100 | 15,035 | 15,035 | 15,100 | 14,975 | 618 |
| July 17, 2025 | 14,895 | 15,090 | 15,090 | 15,090 | 14,860 | 234 |
| July 16, 2025 | 15,050 | 14,970 | 14,970 | 15,130 | 14,970 | 432 |
| July 15, 2025 | 15,195 | 15,160 | 15,160 | 15,230 | 15,130 | 499 |
| July 14, 2025 | 15,150 | 15,195 | 15,195 | 15,195 | 15,080 | 656 |
| July 11, 2025 | 15,205 | 15,050 | 15,050 | 15,205 | 15,050 | 1,002 |
| July 10, 2025 | 14,955 | 15,075 | 15,075 | 15,075 | 14,880 | 211 |
| July 09, 2025 | 14,870 | 14,880 | 14,880 | 14,890 | 14,830 | 1,341 |
| July 08, 2025 | 14,640 | 14,690 | 14,690 | 14,690 | 14,525 | 437 |
| July 07, 2025 | 14,390 | 14,445 | 14,445 | 14,490 | 14,390 | 125 |