13,560.00
+10(+0.07%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 13,565 | 13,550 | 13,550 | 13,565 | 12,985 | 655 |
September 04, 2025 | 13,400 | 13,460 | 13,460 | 13,522 | 13,400 | 183 |
September 03, 2025 | 13,480 | 13,340 | 13,340 | 13,480 | 13,315 | 1,570 |
September 02, 2025 | 13,520 | 13,345 | 13,345 | 13,565 | 13,340 | 1,633 |
September 01, 2025 | 13,600 | 13,520 | 13,520 | 13,600 | 13,420 | 363 |
August 29, 2025 | 13,710 | 13,680 | 13,680 | 13,715 | 13,680 | 28 |
August 28, 2025 | 13,900 | 13,680 | 13,680 | 13,900 | 13,680 | 151 |
August 27, 2025 | 13,665 | 13,790 | 13,790 | 13,790 | 13,640 | 114 |
August 26, 2025 | 13,980 | 13,735 | 13,735 | 13,980 | 13,735 | 74 |
August 25, 2025 | 13,845 | 13,975 | 13,975 | 14,000 | 13,795 | 306 |
August 22, 2025 | 13,900 | 14,030 | 14,030 | 14,052 | 13,900 | 231 |
August 21, 2025 | 13,875 | 13,850 | 13,850 | 13,875 | 13,735 | 372 |
August 20, 2025 | 13,720 | 13,845 | 13,845 | 13,845 | 13,660 | 678 |
August 19, 2025 | 13,740 | 13,690 | 13,690 | 13,740 | 13,615 | 236 |
August 18, 2025 | 13,915 | 13,640 | 13,640 | 13,915 | 13,610 | 486 |
August 14, 2025 | 13,880 | 13,865 | 13,865 | 13,955 | 13,800 | 804 |
August 13, 2025 | 13,745 | 13,875 | 13,875 | 13,875 | 13,700 | 538 |
August 12, 2025 | 13,755 | 13,675 | 13,675 | 13,765 | 13,675 | 542 |
August 11, 2025 | 13,950 | 13,700 | 13,700 | 13,950 | 13,645 | 268 |
August 08, 2025 | 13,690 | 13,795 | 13,795 | 13,835 | 13,690 | 369 |
August 07, 2025 | 13,800 | 13,685 | 13,685 | 13,800 | 13,680 | 569 |
August 06, 2025 | 13,705 | 13,775 | 13,775 | 13,800 | 13,675 | 305 |
August 05, 2025 | 13,575 | 13,640 | 13,640 | 13,705 | 13,575 | 147 |
August 04, 2025 | 13,515 | 13,550 | 13,550 | 13,550 | 13,310 | 195 |
August 01, 2025 | 13,290 | 13,495 | 13,495 | 13,495 | 13,280 | 227 |
July 31, 2025 | 13,550 | 13,305 | 13,305 | 13,680 | 13,200 | 1,440 |
July 30, 2025 | 13,735 | 13,660 | 13,660 | 13,735 | 13,620 | 408 |
July 29, 2025 | 13,822 | 13,780 | 13,780 | 13,850 | 13,665 | 234 |
July 28, 2025 | 13,705 | 13,795 | 13,795 | 13,825 | 13,705 | 108 |
July 25, 2025 | 14,055 | 13,835 | 13,835 | 14,055 | 13,835 | 239 |
July 24, 2025 | 13,850 | 13,935 | 13,935 | 13,935 | 13,825 | 107 |
July 23, 2025 | 13,800 | 13,850 | 13,850 | 13,850 | 13,695 | 360 |
July 22, 2025 | 13,735 | 13,730 | 13,730 | 13,735 | 13,670 | 110 |
July 21, 2025 | 13,785 | 13,750 | 13,750 | 13,800 | 13,670 | 199 |
July 18, 2025 | 13,645 | 13,685 | 13,685 | 13,800 | 13,580 | 567 |
July 17, 2025 | 13,645 | 13,585 | 13,585 | 13,765 | 13,585 | 316 |
July 16, 2025 | 14,130 | 13,645 | 13,645 | 14,130 | 13,635 | 1,947 |
July 15, 2025 | 14,255 | 14,025 | 14,025 | 14,255 | 14,025 | 902 |
July 14, 2025 | 13,955 | 14,115 | 14,115 | 14,115 | 13,955 | 385 |
July 11, 2025 | 14,025 | 13,940 | 13,940 | 14,040 | 13,930 | 293 |
July 10, 2025 | 14,055 | 14,060 | 14,060 | 14,060 | 14,055 | 158 |
July 09, 2025 | 13,900 | 14,050 | 14,050 | 14,055 | 13,875 | 255 |
July 08, 2025 | 13,855 | 13,900 | 13,900 | 13,900 | 13,785 | 758 |
July 07, 2025 | 13,700 | 13,745 | 13,745 | 13,750 | 13,700 | 72 |
July 04, 2025 | 13,690 | 13,765 | 13,765 | 13,900 | 13,690 | 98 |
July 03, 2025 | 13,780 | 13,840 | 13,840 | 13,840 | 13,660 | 855 |
July 02, 2025 | 13,805 | 13,780 | 13,780 | 13,805 | 13,695 | 470 |
July 01, 2025 | 13,610 | 13,660 | 13,660 | 13,820 | 13,610 | 52 |
June 30, 2025 | 13,805 | 13,760 | 13,760 | 13,840 | 13,670 | 208 |
June 27, 2025 | 13,620 | 13,785 | 13,785 | 13,800 | 13,540 | 1,044 |
June 26, 2025 | 13,530 | 13,615 | 13,615 | 13,615 | 13,530 | 67 |
June 25, 2025 | 13,485 | 13,600 | 13,600 | 13,630 | 13,200 | 1,922 |
June 24, 2025 | 13,290 | 13,540 | 13,540 | 13,540 | 13,290 | 1,068 |
June 23, 2025 | 13,540 | 13,355 | 13,355 | 13,640 | 13,300 | 801 |
June 20, 2025 | 13,635 | 13,500 | 13,500 | 13,640 | 13,500 | 429 |
June 19, 2025 | 13,825 | 13,670 | 13,670 | 13,825 | 13,635 | 328 |
June 18, 2025 | 13,670 | 13,740 | 13,740 | 13,895 | 13,670 | 654 |
June 17, 2025 | 13,800 | 13,800 | 13,800 | 13,800 | 13,770 | 76 |
June 16, 2025 | 13,850 | 13,805 | 13,805 | 13,865 | 13,800 | 176 |
June 13, 2025 | 13,960 | 13,960 | 13,960 | 13,960 | 13,907 | 55 |