15,950.00
-290(-1.79%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 16,090 | 15,950 | 15,950 | 16,125 | 15,825 | 81,033 |
| September 25, 2025 | 16,565 | 16,240 | 16,240 | 16,625 | 16,170 | 86,702 |
| September 24, 2025 | 17,205 | 16,670 | 16,670 | 17,210 | 16,430 | 148,332 |
| September 23, 2025 | 17,430 | 17,205 | 17,205 | 17,500 | 17,090 | 90,260 |
| September 22, 2025 | 17,130 | 17,440 | 17,440 | 17,440 | 16,860 | 164,322 |
| September 19, 2025 | 16,610 | 16,845 | 16,845 | 16,885 | 16,575 | 92,935 |
| September 18, 2025 | 16,695 | 16,625 | 16,625 | 16,905 | 16,500 | 50,692 |
| September 17, 2025 | 17,000 | 16,600 | 16,600 | 17,000 | 16,580 | 65,612 |
| September 16, 2025 | 17,145 | 16,980 | 16,980 | 17,145 | 16,880 | 47,754 |
| September 15, 2025 | 17,160 | 17,090 | 17,090 | 17,160 | 16,910 | 48,737 |
| September 12, 2025 | 16,845 | 17,170 | 17,170 | 17,170 | 16,790 | 100,013 |
| September 11, 2025 | 16,725 | 16,790 | 16,790 | 17,020 | 16,550 | 75,407 |
| September 10, 2025 | 16,730 | 16,740 | 16,740 | 16,800 | 16,565 | 57,545 |
| September 09, 2025 | 16,655 | 16,605 | 16,605 | 16,665 | 16,400 | 32,121 |
| September 08, 2025 | 16,900 | 16,650 | 16,650 | 16,905 | 16,540 | 86,553 |
| September 05, 2025 | 16,275 | 16,600 | 16,600 | 16,615 | 16,215 | 65,773 |
| September 04, 2025 | 16,100 | 16,245 | 16,245 | 16,400 | 16,075 | 42,275 |
| September 03, 2025 | 16,110 | 16,130 | 16,130 | 16,130 | 15,880 | 44,132 |
| September 02, 2025 | 15,805 | 16,110 | 16,110 | 16,110 | 15,675 | 48,849 |
| September 01, 2025 | 15,815 | 15,660 | 15,660 | 15,995 | 15,610 | 30,349 |
| August 29, 2025 | 15,960 | 15,815 | 15,815 | 16,085 | 15,710 | 41,526 |
| August 28, 2025 | 15,865 | 15,810 | 15,810 | 15,870 | 15,720 | 36,573 |
| August 27, 2025 | 15,880 | 15,850 | 15,850 | 15,920 | 15,745 | 29,722 |
| August 26, 2025 | 15,650 | 15,880 | 15,880 | 15,900 | 15,475 | 48,702 |
| August 25, 2025 | 15,740 | 15,740 | 15,740 | 15,805 | 15,635 | 216,137 |
| August 22, 2025 | 15,350 | 15,370 | 15,370 | 15,505 | 15,235 | 47,405 |
| August 21, 2025 | 15,350 | 15,255 | 15,255 | 15,475 | 15,180 | 51,295 |
| August 20, 2025 | 15,205 | 15,235 | 15,235 | 15,290 | 14,970 | 93,595 |
| August 19, 2025 | 15,785 | 15,330 | 15,330 | 15,785 | 15,260 | 113,881 |
| August 18, 2025 | 16,240 | 15,830 | 15,830 | 16,240 | 15,810 | 68,783 |
| August 14, 2025 | 16,150 | 16,240 | 16,240 | 16,310 | 16,065 | 141,407 |
| August 13, 2025 | 15,960 | 16,255 | 16,255 | 16,255 | 15,795 | 144,519 |
| August 12, 2025 | 15,775 | 15,680 | 15,680 | 16,035 | 15,660 | 62,663 |
| August 11, 2025 | 15,765 | 15,725 | 15,725 | 15,765 | 15,510 | 23,965 |
| August 08, 2025 | 15,850 | 15,770 | 15,770 | 15,905 | 15,690 | 43,674 |
| August 07, 2025 | 16,010 | 15,820 | 15,820 | 16,010 | 15,760 | 32,036 |
| August 06, 2025 | 15,625 | 16,010 | 16,010 | 16,055 | 15,570 | 47,703 |
| August 05, 2025 | 16,055 | 15,965 | 15,965 | 16,125 | 15,875 | 49,513 |
| August 04, 2025 | 15,435 | 15,780 | 15,780 | 15,815 | 15,400 | 94,059 |
| August 01, 2025 | 15,710 | 15,350 | 15,350 | 15,735 | 15,335 | 91,865 |
| July 31, 2025 | 16,060 | 16,135 | 16,135 | 16,170 | 15,890 | 74,106 |
| July 30, 2025 | 16,385 | 16,060 | 16,060 | 16,460 | 16,050 | 71,079 |
| July 29, 2025 | 16,400 | 16,330 | 16,330 | 16,410 | 16,095 | 61,009 |
| July 28, 2025 | 16,460 | 16,250 | 16,250 | 16,585 | 16,200 | 72,539 |
| July 25, 2025 | 16,765 | 16,510 | 16,510 | 16,765 | 16,510 | 66,987 |
| July 24, 2025 | 16,800 | 16,765 | 16,765 | 17,100 | 16,695 | 94,063 |
| July 23, 2025 | 16,460 | 16,750 | 16,750 | 16,785 | 16,445 | 65,086 |
| July 22, 2025 | 16,475 | 16,425 | 16,425 | 16,865 | 16,290 | 95,487 |
| July 21, 2025 | 16,590 | 16,480 | 16,480 | 16,765 | 16,370 | 99,800 |
| July 18, 2025 | 16,780 | 16,730 | 16,730 | 16,975 | 16,500 | 134,854 |
| July 17, 2025 | 16,040 | 16,510 | 16,510 | 16,540 | 16,005 | 165,730 |
| July 16, 2025 | 15,790 | 15,965 | 15,965 | 16,020 | 15,650 | 88,352 |
| July 15, 2025 | 15,160 | 15,885 | 15,885 | 15,915 | 15,160 | 88,556 |
| July 14, 2025 | 15,340 | 15,160 | 15,160 | 15,340 | 15,080 | 31,536 |
| July 11, 2025 | 15,335 | 15,155 | 15,155 | 15,395 | 15,145 | 63,253 |
| July 10, 2025 | 15,100 | 15,330 | 15,330 | 15,370 | 14,985 | 151,125 |
| July 09, 2025 | 14,780 | 14,930 | 14,930 | 15,035 | 14,720 | 82,179 |
| July 08, 2025 | 14,675 | 14,785 | 14,785 | 14,800 | 14,535 | 40,101 |
| July 07, 2025 | 14,250 | 14,670 | 14,670 | 14,720 | 14,220 | 54,445 |
| July 04, 2025 | 14,880 | 14,315 | 14,315 | 14,880 | 14,285 | 61,655 |