14,055.00
-305(-2.12%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 14,275 | 14,055 | 14,055 | 14,340 | 14,035 | 203,382 |
September 25, 2025 | 13,945 | 14,360 | 14,360 | 14,360 | 13,880 | 233,428 |
September 24, 2025 | 13,485 | 13,920 | 13,920 | 13,940 | 13,460 | 269,616 |
September 23, 2025 | 13,530 | 13,385 | 13,385 | 13,795 | 13,280 | 211,659 |
September 22, 2025 | 13,605 | 13,515 | 13,515 | 13,605 | 13,350 | 263,307 |
September 19, 2025 | 13,455 | 13,600 | 13,600 | 13,700 | 13,455 | 283,033 |
September 18, 2025 | 13,620 | 13,500 | 13,500 | 13,830 | 13,435 | 304,405 |
September 17, 2025 | 13,400 | 13,620 | 13,620 | 13,700 | 13,300 | 83,842 |
September 16, 2025 | 13,405 | 13,345 | 13,345 | 13,470 | 13,145 | 91,554 |
September 15, 2025 | 13,235 | 13,400 | 13,400 | 13,535 | 13,140 | 83,862 |
September 12, 2025 | 13,285 | 13,220 | 13,220 | 13,435 | 13,080 | 122,537 |
September 11, 2025 | 12,675 | 13,245 | 13,245 | 13,245 | 12,605 | 79,367 |
September 10, 2025 | 12,525 | 12,635 | 12,635 | 12,675 | 12,440 | 60,204 |
September 09, 2025 | 12,780 | 12,495 | 12,495 | 12,785 | 12,345 | 65,462 |
September 08, 2025 | 12,810 | 12,700 | 12,700 | 12,920 | 12,565 | 83,315 |
September 05, 2025 | 12,010 | 12,810 | 12,810 | 12,810 | 12,000 | 96,772 |
September 04, 2025 | 12,640 | 12,010 | 12,010 | 12,900 | 12,010 | 115,110 |
September 03, 2025 | 12,445 | 12,690 | 12,690 | 12,710 | 12,420 | 118,548 |
September 02, 2025 | 12,835 | 12,410 | 12,410 | 12,930 | 12,360 | 124,884 |
September 01, 2025 | 12,585 | 12,825 | 12,825 | 12,880 | 12,435 | 128,488 |
August 29, 2025 | 11,995 | 12,515 | 12,515 | 12,650 | 11,995 | 97,089 |
August 28, 2025 | 11,905 | 11,945 | 11,945 | 11,985 | 11,650 | 94,966 |
August 27, 2025 | 12,000 | 12,015 | 12,015 | 12,275 | 11,910 | 66,627 |
August 26, 2025 | 11,845 | 12,040 | 12,040 | 12,045 | 11,820 | 48,281 |
August 25, 2025 | 11,600 | 11,835 | 11,835 | 11,905 | 11,525 | 72,063 |
August 22, 2025 | 11,315 | 11,500 | 11,500 | 11,530 | 11,185 | 61,815 |
August 21, 2025 | 11,280 | 11,220 | 11,220 | 11,425 | 11,170 | 74,918 |
August 20, 2025 | 11,275 | 11,210 | 11,210 | 11,320 | 11,005 | 68,366 |
August 19, 2025 | 11,185 | 11,125 | 11,125 | 11,285 | 11,125 | 44,543 |
August 18, 2025 | 10,820 | 11,175 | 11,175 | 11,290 | 10,820 | 55,663 |
August 14, 2025 | 10,695 | 10,620 | 10,620 | 10,842 | 10,620 | 27,086 |
August 13, 2025 | 10,340 | 10,660 | 10,660 | 10,660 | 10,285 | 13,955 |
August 12, 2025 | 10,265 | 10,275 | 10,275 | 10,280 | 10,120 | 37,162 |
August 11, 2025 | 10,070 | 10,185 | 10,185 | 10,240 | 10,005 | 21,083 |
August 08, 2025 | 10,095 | 10,090 | 10,090 | 10,100 | 9,980 | 10,655 |
August 07, 2025 | 10,200 | 9,995 | 9,995 | 10,200 | 9,985 | 11,787 |
August 06, 2025 | 10,050 | 10,185 | 10,185 | 10,185 | 10,035 | 22,230 |
August 05, 2025 | 9,990 | 10,035 | 10,035 | 10,090 | 9,945 | 29,891 |
August 04, 2025 | 10,040 | 9,975 | 9,975 | 10,040 | 9,895 | 28,819 |
August 01, 2025 | 10,015 | 10,040 | 10,040 | 10,070 | 9,900 | 29,595 |
July 31, 2025 | 10,060 | 10,060 | 10,060 | 10,235 | 10,060 | 30,708 |
July 30, 2025 | 10,405 | 10,130 | 10,130 | 10,450 | 10,080 | 11,532 |
July 29, 2025 | 10,105 | 10,300 | 10,300 | 10,300 | 10,105 | 18,480 |
July 28, 2025 | 10,140 | 10,075 | 10,075 | 10,140 | 9,985 | 16,622 |
July 25, 2025 | 9,960 | 9,940 | 9,940 | 10,050 | 9,930 | 14,735 |
July 24, 2025 | 9,890 | 9,910 | 9,910 | 9,960 | 9,845 | 11,922 |
July 23, 2025 | 9,915 | 9,890 | 9,890 | 9,985 | 9,835 | 28,430 |
July 22, 2025 | 9,820 | 9,910 | 9,910 | 9,945 | 9,820 | 10,555 |
July 21, 2025 | 9,860 | 9,810 | 9,810 | 9,915 | 9,770 | 17,352 |
July 18, 2025 | 9,815 | 9,765 | 9,765 | 9,820 | 9,720 | 25,919 |
July 17, 2025 | 9,660 | 9,760 | 9,760 | 9,760 | 9,560 | 41,697 |
July 16, 2025 | 9,500 | 9,560 | 9,560 | 9,690 | 9,500 | 23,362 |
July 15, 2025 | 9,425 | 9,500 | 9,500 | 9,590 | 9,405 | 14,538 |
July 14, 2025 | 9,420 | 9,415 | 9,415 | 9,460 | 9,350 | 18,785 |
July 11, 2025 | 9,340 | 9,400 | 9,400 | 9,440 | 9,250 | 22,161 |
July 10, 2025 | 9,285 | 9,345 | 9,345 | 9,355 | 9,230 | 19,778 |
July 09, 2025 | 9,235 | 9,300 | 9,300 | 9,420 | 9,235 | 26,715 |
July 08, 2025 | 9,050 | 9,205 | 9,205 | 9,250 | 9,040 | 36,631 |
July 07, 2025 | 9,160 | 9,045 | 9,045 | 9,160 | 8,965 | 2,977 |
July 04, 2025 | 9,280 | 9,105 | 9,105 | 9,280 | 9,105 | 13,942 |