14,405.00
-45(-0.31%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14,460 | 14,450 | 14,450 | 14,475 | 14,420 | 92,448 |
| September 04, 2025 | 14,570 | 14,490 | 14,490 | 14,570 | 14,475 | 176,208 |
| September 03, 2025 | 14,960 | 14,930 | 14,930 | 15,000 | 14,910 | 111,787 |
| September 02, 2025 | 14,750 | 14,835 | 14,835 | 14,860 | 14,745 | 250,428 |
| September 01, 2025 | 14,590 | 14,655 | 14,655 | 14,655 | 14,540 | 66,681 |
| August 29, 2025 | 14,645 | 14,685 | 14,685 | 14,695 | 14,615 | 140,419 |
| August 28, 2025 | 14,545 | 14,505 | 14,505 | 14,570 | 14,500 | 103,997 |
| August 27, 2025 | 14,490 | 14,395 | 14,395 | 14,490 | 14,395 | 141,104 |
| August 26, 2025 | 14,765 | 14,705 | 14,705 | 14,770 | 14,690 | 177,441 |
| August 25, 2025 | 14,540 | 14,575 | 14,575 | 14,585 | 14,507 | 189,355 |
| August 22, 2025 | 14,480 | 14,540 | 14,540 | 14,540 | 14,455 | 110,008 |
| August 21, 2025 | 14,340 | 14,415 | 14,415 | 14,430 | 14,335 | 129,040 |
| August 20, 2025 | 14,190 | 14,225 | 14,225 | 14,235 | 14,125 | 83,462 |
| August 19, 2025 | 14,285 | 14,225 | 14,225 | 14,295 | 14,185 | 105,743 |
| August 18, 2025 | 14,140 | 14,235 | 14,235 | 14,235 | 14,085 | 161,084 |
| August 14, 2025 | 14,185 | 14,240 | 14,240 | 14,240 | 14,180 | 96,104 |
| August 13, 2025 | 14,295 | 14,230 | 14,230 | 14,305 | 14,230 | 149,407 |
| August 12, 2025 | 14,445 | 14,485 | 14,485 | 14,495 | 14,415 | 110,182 |
| August 11, 2025 | 14,305 | 14,265 | 14,265 | 14,360 | 14,220 | 123,669 |
| August 08, 2025 | 14,400 | 14,295 | 14,295 | 14,432 | 14,295 | 332,089 |
| August 07, 2025 | 14,535 | 14,620 | 14,620 | 14,685 | 14,525 | 217,390 |
| August 06, 2025 | 14,740 | 14,785 | 14,785 | 14,807 | 14,705 | 129,052 |
| August 05, 2025 | 14,965 | 14,945 | 14,945 | 14,985 | 14,895 | 173,088 |
| August 04, 2025 | 15,115 | 15,210 | 15,210 | 15,237 | 15,070 | 118,557 |
| August 01, 2025 | 15,605 | 15,555 | 15,555 | 15,665 | 15,555 | 67,838 |
| July 31, 2025 | 15,860 | 15,735 | 15,735 | 15,880 | 15,735 | 274,796 |
| July 30, 2025 | 15,580 | 15,570 | 15,570 | 15,620 | 15,545 | 226,384 |
| July 29, 2025 | 15,085 | 15,030 | 15,030 | 15,085 | 15,000 | 154,263 |
| July 28, 2025 | 14,725 | 14,825 | 14,825 | 14,830 | 14,715 | 94,225 |
| July 25, 2025 | 14,925 | 15,015 | 15,015 | 15,030 | 14,890 | 102,099 |
| July 24, 2025 | 14,765 | 14,880 | 14,880 | 14,880 | 14,740 | 72,310 |
| July 23, 2025 | 14,785 | 14,720 | 14,720 | 14,815 | 14,720 | 63,722 |
| July 22, 2025 | 14,850 | 14,795 | 14,795 | 14,850 | 14,700 | 97,456 |
| July 21, 2025 | 14,910 | 14,905 | 14,905 | 14,975 | 14,895 | 54,521 |
| July 18, 2025 | 14,915 | 15,030 | 15,030 | 15,035 | 14,900 | 144,796 |
| July 17, 2025 | 14,750 | 14,710 | 14,710 | 14,810 | 14,710 | 55,813 |
| July 16, 2025 | 14,800 | 14,790 | 14,790 | 14,825 | 14,775 | 63,776 |
| July 15, 2025 | 14,825 | 14,770 | 14,770 | 14,840 | 14,760 | 157,333 |
| July 14, 2025 | 15,110 | 15,120 | 15,120 | 15,150 | 15,095 | 140,781 |
| July 11, 2025 | 14,815 | 14,850 | 14,850 | 14,855 | 14,755 | 146,885 |
| July 10, 2025 | 15,065 | 15,170 | 15,170 | 15,170 | 15,057 | 79,161 |
| July 09, 2025 | 15,035 | 15,090 | 15,090 | 15,110 | 15,035 | 72,945 |
| July 08, 2025 | 14,985 | 14,970 | 14,970 | 15,010 | 14,910 | 125,691 |
| July 07, 2025 | 14,595 | 14,670 | 14,670 | 14,685 | 14,505 | 69,113 |
| July 04, 2025 | 14,870 | 14,765 | 14,765 | 14,870 | 14,765 | 68,006 |
| July 03, 2025 | 14,860 | 14,820 | 14,820 | 14,895 | 14,765 | 200,950 |
| July 02, 2025 | 14,460 | 14,460 | 14,460 | 14,510 | 14,460 | 107,808 |
| July 01, 2025 | 14,380 | 14,425 | 14,425 | 14,425 | 14,315 | 157,543 |
| June 30, 2025 | 14,360 | 14,455 | 14,455 | 14,490 | 14,290 | 159,553 |
| June 27, 2025 | 14,500 | 14,525 | 14,525 | 14,550 | 14,450 | 116,569 |
| June 26, 2025 | 14,405 | 14,490 | 14,490 | 14,490 | 14,355 | 125,901 |
| June 25, 2025 | 14,385 | 14,460 | 14,460 | 14,480 | 14,365 | 1.24M |
| June 24, 2025 | 14,405 | 14,350 | 14,350 | 14,840 | 14,350 | 2.92M |
| June 23, 2025 | 16,750 | 16,585 | 16,585 | 16,835 | 16,475 | 1.18M |
| June 20, 2025 | 16,340 | 16,230 | 16,230 | 16,400 | 16,150 | 959,684 |
| June 19, 2025 | 16,190 | 16,335 | 16,335 | 16,360 | 16,050 | 310,667 |
| June 18, 2025 | 16,265 | 16,085 | 16,085 | 16,290 | 16,065 | 463,578 |
| June 17, 2025 | 15,800 | 15,575 | 15,575 | 15,870 | 15,525 | 757,824 |
| June 16, 2025 | 16,090 | 15,850 | 15,850 | 16,090 | 15,780 | 1.16M |
| June 13, 2025 | 14,970 | 15,825 | 15,825 | 16,465 | 14,970 | 2.21M |