14,870.00
+125(+0.85%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14,695 | 14,745 | 14,745 | 14,760 | 14,670 | 183 |
September 04, 2025 | 14,655 | 14,715 | 14,715 | 14,740 | 14,655 | 140 |
September 03, 2025 | 14,675 | 14,610 | 14,610 | 14,675 | 14,545 | 25 |
September 02, 2025 | 14,705 | 14,545 | 14,545 | 14,705 | 14,545 | 52 |
September 01, 2025 | 14,850 | 14,665 | 14,665 | 14,850 | 14,590 | 72 |
August 29, 2025 | 14,745 | 14,720 | 14,720 | 14,745 | 14,675 | 191 |
August 28, 2025 | 14,620 | 14,775 | 14,775 | 14,780 | 14,595 | 23 |
August 27, 2025 | 14,655 | 14,620 | 14,620 | 14,655 | 14,545 | 121 |
August 26, 2025 | 14,605 | 14,565 | 14,565 | 14,605 | 14,515 | 64 |
August 25, 2025 | 14,580 | 14,615 | 14,615 | 14,615 | 14,460 | 154 |
August 22, 2025 | 14,475 | 14,465 | 14,465 | 14,530 | 14,390 | 51 |
August 21, 2025 | 14,325 | 14,470 | 14,470 | 14,490 | 14,325 | 226 |
August 20, 2025 | 14,135 | 14,315 | 14,315 | 14,315 | 14,070 | 1,612 |
August 19, 2025 | 14,410 | 14,390 | 14,390 | 14,430 | 14,310 | 86 |
August 18, 2025 | 14,580 | 14,490 | 14,490 | 14,580 | 14,440 | 60 |
August 14, 2025 | 14,680 | 14,565 | 14,565 | 14,680 | 14,550 | 18 |
August 13, 2025 | 14,615 | 14,565 | 14,565 | 14,615 | 14,565 | 113 |
August 12, 2025 | 14,785 | 14,745 | 14,745 | 14,870 | 14,675 | 1,850 |
August 11, 2025 | 15,000 | 14,770 | 14,770 | 15,000 | 14,730 | 75 |
August 08, 2025 | 14,985 | 14,965 | 14,965 | 15,055 | 14,965 | 222 |
August 07, 2025 | 15,095 | 15,130 | 15,130 | 15,130 | 14,970 | 383 |
August 06, 2025 | 14,820 | 15,055 | 15,055 | 15,055 | 14,820 | 819 |
August 05, 2025 | 14,860 | 14,865 | 14,865 | 14,890 | 14,735 | 34 |
August 04, 2025 | 14,470 | 14,705 | 14,705 | 14,705 | 14,465 | 77 |
August 01, 2025 | 15,010 | 14,470 | 14,470 | 15,010 | 14,470 | 396 |
July 31, 2025 | 15,180 | 15,175 | 15,175 | 15,215 | 15,110 | 850 |
July 30, 2025 | 15,280 | 15,185 | 15,185 | 15,280 | 15,100 | 215 |
July 29, 2025 | 14,945 | 15,225 | 15,225 | 15,225 | 14,945 | 526 |
July 28, 2025 | 15,190 | 14,945 | 14,945 | 15,190 | 14,945 | 780 |
July 25, 2025 | 15,430 | 15,375 | 15,375 | 15,435 | 15,340 | 281 |
July 24, 2025 | 15,690 | 15,430 | 15,430 | 15,690 | 15,410 | 394 |
July 23, 2025 | 15,500 | 15,620 | 15,620 | 15,620 | 15,500 | 9 |
July 22, 2025 | 15,765 | 15,590 | 15,590 | 15,765 | 15,590 | 65 |
July 21, 2025 | 15,835 | 15,690 | 15,690 | 15,835 | 15,590 | 387 |
July 18, 2025 | 16,060 | 15,820 | 15,820 | 16,060 | 15,645 | 1,550 |
July 17, 2025 | 16,045 | 15,895 | 15,895 | 16,045 | 15,800 | 2,339 |
July 16, 2025 | 16,195 | 15,945 | 15,945 | 16,195 | 15,860 | 559 |
July 15, 2025 | 16,205 | 16,170 | 16,170 | 16,205 | 16,055 | 702 |
July 14, 2025 | 15,910 | 16,185 | 16,185 | 16,185 | 15,855 | 578 |
July 11, 2025 | 15,995 | 15,890 | 15,890 | 15,995 | 15,835 | 426 |
July 10, 2025 | 15,795 | 16,015 | 16,015 | 16,015 | 15,770 | 701 |
July 09, 2025 | 15,590 | 15,795 | 15,795 | 15,795 | 15,565 | 49 |
July 08, 2025 | 15,345 | 15,420 | 15,420 | 15,420 | 15,255 | 218 |
July 07, 2025 | 15,020 | 15,185 | 15,185 | 15,200 | 15,020 | 1,029 |
July 04, 2025 | 15,450 | 15,025 | 15,025 | 15,450 | 14,995 | 363 |
July 03, 2025 | 15,325 | 15,380 | 15,380 | 15,380 | 15,260 | 460 |
July 02, 2025 | 15,365 | 15,320 | 15,320 | 15,365 | 14,990 | 1,794 |
July 01, 2025 | 15,105 | 15,305 | 15,305 | 15,395 | 15,105 | 381 |
June 30, 2025 | 15,020 | 15,005 | 15,005 | 15,025 | 14,930 | 534 |
June 27, 2025 | 15,045 | 14,855 | 14,855 | 15,065 | 14,855 | 788 |
June 26, 2025 | 15,140 | 15,015 | 15,015 | 15,140 | 14,745 | 35 |
June 25, 2025 | 15,090 | 15,105 | 15,105 | 15,120 | 15,005 | 318 |
June 24, 2025 | 14,890 | 14,955 | 14,955 | 14,955 | 14,750 | 8,772 |
June 23, 2025 | 14,775 | 14,730 | 14,730 | 14,775 | 14,610 | 840 |
June 20, 2025 | 14,620 | 14,630 | 14,630 | 14,705 | 14,525 | 9,772 |
June 19, 2025 | 14,515 | 14,620 | 14,620 | 14,620 | 14,415 | 547 |
June 18, 2025 | 14,460 | 14,405 | 14,405 | 14,480 | 14,405 | 143 |
June 17, 2025 | 14,545 | 14,290 | 14,290 | 14,580 | 14,250 | 205 |
June 16, 2025 | 14,375 | 14,545 | 14,545 | 14,545 | 14,270 | 478 |
June 13, 2025 | 14,600 | 14,275 | 14,275 | 14,600 | 14,145 | 908 |