14,060.00
+160(+1.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 14,050 | 14,060 | 14,060 | 14,060 | 13,980 | 617 |
| September 26, 2025 | 14,150 | 13,900 | 13,900 | 14,150 | 13,860 | 1,186 |
| September 25, 2025 | 14,200 | 14,210 | 14,210 | 14,215 | 14,160 | 484 |
| September 24, 2025 | 14,295 | 14,215 | 14,215 | 14,295 | 14,175 | 789 |
| September 23, 2025 | 14,480 | 14,375 | 14,375 | 14,480 | 14,320 | 722 |
| September 22, 2025 | 14,545 | 14,390 | 14,390 | 14,545 | 14,390 | 2,455 |
| September 19, 2025 | 14,515 | 14,405 | 14,405 | 14,515 | 14,385 | 1,990 |
| September 18, 2025 | 14,480 | 14,430 | 14,430 | 14,480 | 14,405 | 2,582 |
| September 17, 2025 | 14,480 | 14,355 | 14,355 | 14,480 | 14,355 | 191 |
| September 16, 2025 | 14,415 | 14,435 | 14,435 | 14,480 | 14,415 | 982 |
| September 15, 2025 | 14,390 | 14,390 | 14,390 | 14,435 | 14,360 | 1,012 |
| September 12, 2025 | 14,415 | 14,390 | 14,390 | 14,415 | 14,275 | 1,145 |
| September 11, 2025 | 14,230 | 14,180 | 14,180 | 14,230 | 14,135 | 583 |
| September 10, 2025 | 14,035 | 14,135 | 14,135 | 14,140 | 14,035 | 208 |
| September 09, 2025 | 13,970 | 13,930 | 13,930 | 13,985 | 13,885 | 1,633 |
| September 08, 2025 | 13,890 | 13,860 | 13,860 | 13,890 | 13,825 | 438 |
| September 05, 2025 | 13,860 | 13,845 | 13,845 | 13,860 | 13,795 | 116 |
| September 04, 2025 | 13,755 | 13,750 | 13,750 | 13,775 | 13,750 | 106 |
| September 03, 2025 | 13,690 | 13,665 | 13,665 | 13,705 | 13,660 | 174 |
| September 02, 2025 | 13,725 | 13,620 | 13,620 | 13,725 | 13,595 | 65 |
| September 01, 2025 | 13,825 | 13,610 | 13,610 | 13,825 | 13,605 | 311 |
| August 29, 2025 | 13,940 | 13,740 | 13,740 | 13,940 | 13,740 | 210 |
| August 28, 2025 | 13,835 | 13,885 | 13,885 | 13,890 | 13,785 | 73 |
| August 27, 2025 | 13,900 | 13,760 | 13,760 | 13,900 | 13,760 | 238 |
| August 26, 2025 | 13,885 | 13,785 | 13,785 | 13,885 | 13,785 | 48 |
| August 25, 2025 | 13,830 | 13,785 | 13,785 | 13,830 | 13,755 | 1,843 |
| August 22, 2025 | 13,670 | 13,675 | 13,675 | 13,760 | 13,655 | 1,849 |
| August 21, 2025 | 13,665 | 13,670 | 13,670 | 13,715 | 13,665 | 675 |
| August 20, 2025 | 13,640 | 13,555 | 13,555 | 13,640 | 13,335 | 2,270 |
| August 19, 2025 | 13,860 | 13,610 | 13,610 | 13,860 | 13,610 | 647 |
| August 18, 2025 | 13,870 | 13,755 | 13,755 | 13,870 | 13,755 | 386 |
| August 14, 2025 | 14,000 | 13,915 | 13,915 | 14,000 | 13,895 | 299 |
| August 13, 2025 | 14,000 | 13,870 | 13,870 | 14,000 | 13,795 | 954 |
| August 12, 2025 | 13,990 | 13,860 | 13,860 | 14,035 | 13,860 | 1,399 |
| August 11, 2025 | 13,980 | 13,985 | 13,985 | 13,990 | 13,950 | 772 |
| August 08, 2025 | 14,060 | 13,975 | 13,975 | 14,060 | 13,975 | 151 |
| August 07, 2025 | 14,025 | 14,075 | 14,075 | 14,075 | 14,020 | 219 |
| August 06, 2025 | 13,920 | 14,045 | 14,045 | 14,045 | 13,920 | 500 |
| August 05, 2025 | 13,930 | 13,920 | 13,920 | 13,965 | 13,845 | 461 |
| August 04, 2025 | 13,570 | 13,750 | 13,750 | 13,750 | 13,545 | 525 |
| August 01, 2025 | 14,040 | 13,610 | 13,610 | 14,040 | 13,570 | 4,865 |
| July 31, 2025 | 14,295 | 14,190 | 14,190 | 14,295 | 14,080 | 644 |
| July 30, 2025 | 14,155 | 14,250 | 14,250 | 14,265 | 14,130 | 3,845 |
| July 29, 2025 | 14,050 | 14,220 | 14,220 | 14,220 | 13,985 | 96 |
| July 28, 2025 | 14,255 | 14,110 | 14,110 | 14,255 | 14,075 | 918 |
| July 25, 2025 | 14,220 | 14,255 | 14,255 | 14,255 | 14,200 | 2,118 |
| July 24, 2025 | 14,230 | 14,220 | 14,220 | 14,415 | 14,195 | 460 |
| July 23, 2025 | 14,270 | 14,235 | 14,235 | 14,270 | 14,160 | 415 |
| July 22, 2025 | 14,355 | 14,170 | 14,170 | 14,355 | 14,170 | 499 |
| July 21, 2025 | 14,225 | 14,360 | 14,360 | 14,360 | 14,225 | 771 |
| July 18, 2025 | 14,360 | 14,200 | 14,200 | 14,360 | 14,195 | 509 |
| July 17, 2025 | 14,145 | 14,305 | 14,305 | 14,305 | 14,110 | 988 |
| July 16, 2025 | 14,455 | 14,225 | 14,225 | 14,455 | 14,225 | 871 |
| July 15, 2025 | 14,465 | 14,475 | 14,475 | 14,475 | 14,335 | 1,738 |
| July 14, 2025 | 14,295 | 14,440 | 14,440 | 14,440 | 14,270 | 5,220 |
| July 11, 2025 | 14,375 | 14,270 | 14,270 | 14,375 | 14,270 | 4,761 |
| July 10, 2025 | 14,175 | 14,390 | 14,390 | 14,390 | 14,135 | 1,809 |
| July 09, 2025 | 13,960 | 14,175 | 14,175 | 14,175 | 13,960 | 1,433 |
| July 08, 2025 | 13,755 | 13,960 | 13,960 | 13,960 | 13,750 | 2,084 |
| July 07, 2025 | 13,675 | 13,755 | 13,755 | 13,755 | 13,625 | 520 |