16,250.00
-20(-0.12%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 16,345 | 16,250 | 16,250 | 16,350 | 16,230 | 801 |
September 25, 2025 | 16,290 | 16,270 | 16,270 | 16,340 | 16,230 | 806 |
September 24, 2025 | 16,090 | 16,290 | 16,290 | 16,290 | 16,090 | 583 |
September 23, 2025 | 16,080 | 16,085 | 16,085 | 16,085 | 15,930 | 824 |
September 22, 2025 | 15,895 | 16,080 | 16,080 | 16,150 | 15,895 | 1,686 |
September 19, 2025 | 15,995 | 16,015 | 16,015 | 16,025 | 15,865 | 500 |
September 18, 2025 | 15,930 | 15,995 | 15,995 | 16,115 | 15,930 | 1,714 |
September 17, 2025 | 15,930 | 16,005 | 16,005 | 16,065 | 15,930 | 387 |
September 16, 2025 | 16,170 | 15,915 | 15,915 | 16,215 | 15,900 | 2,019 |
September 15, 2025 | 16,090 | 16,170 | 16,170 | 16,295 | 16,035 | 933 |
September 12, 2025 | 15,945 | 16,090 | 16,090 | 16,195 | 15,945 | 330 |
September 11, 2025 | 15,930 | 15,870 | 15,870 | 16,090 | 15,870 | 835 |
September 10, 2025 | 15,850 | 15,930 | 15,930 | 15,965 | 15,850 | 364 |
September 09, 2025 | 15,870 | 15,860 | 15,860 | 15,870 | 15,850 | 356 |
September 08, 2025 | 15,910 | 15,915 | 15,915 | 15,935 | 15,750 | 230 |
September 05, 2025 | 15,915 | 15,910 | 15,910 | 15,930 | 15,900 | 1,866 |
September 04, 2025 | 15,895 | 15,915 | 15,915 | 15,925 | 15,890 | 174 |
September 03, 2025 | 15,940 | 15,930 | 15,930 | 15,950 | 15,810 | 2,116 |
September 02, 2025 | 16,095 | 15,940 | 15,940 | 16,095 | 15,935 | 612 |
September 01, 2025 | 16,090 | 16,060 | 16,060 | 16,090 | 15,900 | 599 |
August 29, 2025 | 16,080 | 16,090 | 16,090 | 16,095 | 15,990 | 1,074 |
August 28, 2025 | 16,110 | 15,890 | 15,890 | 16,110 | 15,890 | 317 |
August 27, 2025 | 16,205 | 16,110 | 16,110 | 16,210 | 15,960 | 2,215 |
August 26, 2025 | 16,215 | 16,250 | 16,250 | 16,250 | 15,915 | 1,297 |
August 25, 2025 | 16,300 | 16,290 | 16,290 | 16,335 | 16,290 | 1,579 |
August 22, 2025 | 16,410 | 16,350 | 16,350 | 16,430 | 16,130 | 2,606 |
August 21, 2025 | 16,360 | 16,410 | 16,410 | 16,430 | 16,360 | 3,051 |
August 20, 2025 | 16,050 | 16,360 | 16,360 | 16,360 | 16,050 | 673 |
August 19, 2025 | 16,165 | 16,200 | 16,200 | 16,200 | 16,120 | 462 |
August 18, 2025 | 16,075 | 16,185 | 16,185 | 16,187 | 15,980 | 876 |
August 14, 2025 | 16,070 | 16,075 | 16,075 | 16,080 | 16,070 | 689 |
August 13, 2025 | 15,950 | 16,067 | 16,067 | 16,105 | 15,950 | 377 |
August 12, 2025 | 15,980 | 15,980 | 15,980 | 15,980 | 15,840 | 252 |
August 11, 2025 | 15,980 | 15,980 | 15,980 | 16,070 | 15,955 | 263 |
August 08, 2025 | 15,735 | 15,980 | 15,980 | 16,040 | 15,735 | 1,540 |
August 07, 2025 | 15,735 | 15,895 | 15,895 | 15,910 | 15,735 | 198 |
August 06, 2025 | 15,800 | 15,960 | 15,960 | 15,960 | 15,800 | 1,099 |
August 05, 2025 | 15,670 | 15,800 | 15,800 | 15,915 | 15,665 | 795 |
August 04, 2025 | 15,790 | 15,650 | 15,650 | 15,790 | 15,490 | 255 |
August 01, 2025 | 15,575 | 15,730 | 15,730 | 15,730 | 15,575 | 669 |
July 31, 2025 | 15,685 | 15,775 | 15,775 | 15,785 | 15,600 | 814 |
July 30, 2025 | 15,515 | 15,515 | 15,515 | 15,515 | 15,420 | 1,949 |
July 29, 2025 | 15,550 | 15,550 | 15,550 | 15,650 | 15,525 | 1,518 |
July 28, 2025 | 15,565 | 15,550 | 15,550 | 15,590 | 15,550 | 445 |
July 25, 2025 | 15,590 | 15,590 | 15,590 | 15,590 | 15,465 | 1,215 |
July 24, 2025 | 15,520 | 15,590 | 15,590 | 15,680 | 15,520 | 76 |
July 23, 2025 | 15,585 | 15,585 | 15,585 | 15,585 | 15,480 | 560 |
July 22, 2025 | 15,640 | 15,610 | 15,610 | 15,640 | 15,550 | 220 |
July 21, 2025 | 15,490 | 15,640 | 15,640 | 15,730 | 15,490 | 790 |
July 18, 2025 | 15,430 | 15,610 | 15,610 | 15,620 | 15,430 | 84 |
July 17, 2025 | 15,365 | 15,500 | 15,500 | 15,565 | 15,365 | 195 |
July 16, 2025 | 15,590 | 15,565 | 15,565 | 15,590 | 15,375 | 1,582 |
July 15, 2025 | 15,465 | 15,590 | 15,590 | 15,620 | 15,445 | 208 |
July 14, 2025 | 15,400 | 15,435 | 15,435 | 15,575 | 15,400 | 2,530 |
July 11, 2025 | 15,350 | 15,400 | 15,400 | 15,420 | 15,350 | 303 |
July 10, 2025 | 15,365 | 15,385 | 15,385 | 15,400 | 15,220 | 211 |
July 09, 2025 | 15,350 | 15,365 | 15,365 | 15,450 | 15,190 | 1,135 |
July 08, 2025 | 15,350 | 15,350 | 15,350 | 15,465 | 15,350 | 219 |
July 07, 2025 | 15,355 | 15,355 | 15,355 | 15,500 | 15,305 | 198 |
July 04, 2025 | 15,470 | 15,500 | 15,500 | 15,550 | 15,470 | 594 |