13,295.00
-125(-0.93%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 13,275 | 13,420 | 13,420 | 13,455 | 13,275 | 246 |
September 26, 2025 | 13,505 | 13,240 | 13,240 | 13,505 | 13,195 | 465 |
September 25, 2025 | 13,520 | 13,520 | 13,520 | 13,605 | 13,475 | 951 |
September 24, 2025 | 13,785 | 13,595 | 13,595 | 13,785 | 13,550 | 684 |
September 23, 2025 | 13,905 | 13,720 | 13,720 | 13,905 | 13,695 | 1,219 |
September 22, 2025 | 13,910 | 13,905 | 13,905 | 13,950 | 13,830 | 1,083 |
September 19, 2025 | 13,660 | 13,700 | 13,700 | 13,700 | 13,640 | 11,769 |
September 18, 2025 | 13,595 | 13,630 | 13,630 | 13,670 | 13,565 | 720 |
September 17, 2025 | 13,615 | 13,520 | 13,520 | 13,630 | 13,520 | 572 |
September 16, 2025 | 13,655 | 13,630 | 13,630 | 13,670 | 13,625 | 1,512 |
September 15, 2025 | 13,625 | 13,655 | 13,655 | 13,660 | 13,560 | 852 |
September 12, 2025 | 13,485 | 13,615 | 13,615 | 13,650 | 13,485 | 528 |
September 11, 2025 | 13,540 | 13,440 | 13,440 | 13,540 | 13,440 | 2,987 |
September 10, 2025 | 13,355 | 13,510 | 13,510 | 13,520 | 13,355 | 2,168 |
September 09, 2025 | 13,220 | 13,300 | 13,300 | 13,300 | 13,215 | 1,297 |
September 08, 2025 | 13,230 | 13,170 | 13,170 | 13,230 | 13,135 | 1,028 |
September 05, 2025 | 13,100 | 13,130 | 13,130 | 13,130 | 13,080 | 113 |
September 04, 2025 | 13,055 | 13,065 | 13,065 | 13,120 | 13,055 | 1,494 |
September 03, 2025 | 12,915 | 12,945 | 12,945 | 12,945 | 12,915 | 234 |
September 02, 2025 | 12,960 | 12,915 | 12,915 | 12,960 | 12,910 | 174 |
September 01, 2025 | 12,990 | 12,900 | 12,900 | 13,045 | 12,885 | 250 |
August 29, 2025 | 13,020 | 13,020 | 13,020 | 13,020 | 12,930 | 2,390 |
August 28, 2025 | 12,825 | 12,890 | 12,890 | 12,905 | 12,825 | 48 |
August 27, 2025 | 12,900 | 12,850 | 12,850 | 12,900 | 12,835 | 1,665 |
August 26, 2025 | 12,865 | 12,930 | 12,930 | 12,945 | 12,865 | 1,747 |
August 25, 2025 | 12,900 | 12,910 | 12,910 | 12,915 | 12,860 | 879 |
August 22, 2025 | 12,745 | 12,745 | 12,745 | 12,775 | 12,675 | 923 |
August 21, 2025 | 12,730 | 12,650 | 12,650 | 12,790 | 12,650 | 1,176 |
August 20, 2025 | 12,610 | 12,750 | 12,750 | 12,750 | 12,475 | 498 |
August 19, 2025 | 12,880 | 12,750 | 12,750 | 12,880 | 12,700 | 32 |
August 18, 2025 | 12,980 | 12,835 | 12,835 | 12,980 | 12,835 | 72 |
August 14, 2025 | 13,030 | 12,995 | 12,995 | 13,060 | 12,990 | 176 |
August 13, 2025 | 13,120 | 13,035 | 13,035 | 13,120 | 13,000 | 39 |
August 12, 2025 | 13,045 | 13,030 | 13,030 | 13,190 | 13,030 | 361 |
August 11, 2025 | 12,880 | 12,945 | 12,945 | 12,945 | 12,850 | 1,467 |
August 08, 2025 | 13,070 | 12,920 | 12,920 | 13,070 | 12,920 | 335 |
August 07, 2025 | 12,925 | 12,910 | 12,910 | 12,940 | 12,860 | 1,013 |
August 06, 2025 | 12,800 | 12,790 | 12,790 | 12,825 | 12,790 | 63 |
August 05, 2025 | 12,840 | 12,795 | 12,795 | 12,845 | 12,740 | 692 |
August 04, 2025 | 12,520 | 12,715 | 12,715 | 12,770 | 12,520 | 100 |
August 01, 2025 | 12,870 | 12,520 | 12,520 | 12,870 | 12,520 | 1,028 |
July 31, 2025 | 13,105 | 13,080 | 13,080 | 13,105 | 13,000 | 780 |
July 30, 2025 | 13,095 | 13,055 | 13,055 | 13,145 | 13,055 | 1,478 |
July 29, 2025 | 12,910 | 13,120 | 13,120 | 13,145 | 12,910 | 229 |
July 28, 2025 | 13,140 | 13,040 | 13,040 | 13,140 | 12,990 | 223 |
July 25, 2025 | 13,145 | 13,095 | 13,095 | 13,200 | 13,095 | 669 |
July 24, 2025 | 13,380 | 13,245 | 13,245 | 13,380 | 13,220 | 1,495 |
July 23, 2025 | 13,335 | 13,335 | 13,335 | 13,345 | 13,240 | 9,860 |
July 22, 2025 | 13,490 | 13,280 | 13,280 | 13,490 | 13,280 | 2,257 |
July 21, 2025 | 13,445 | 13,455 | 13,455 | 13,460 | 13,425 | 548 |
July 18, 2025 | 13,530 | 13,460 | 13,460 | 13,545 | 13,405 | 1,519 |
July 17, 2025 | 13,565 | 13,520 | 13,520 | 13,565 | 13,445 | 1,413 |
July 16, 2025 | 13,420 | 13,565 | 13,565 | 13,605 | 13,420 | 7,101 |
July 15, 2025 | 13,395 | 13,420 | 13,420 | 13,425 | 13,260 | 765 |
July 14, 2025 | 13,360 | 13,335 | 13,335 | 13,360 | 13,250 | 3,958 |
July 11, 2025 | 13,330 | 13,360 | 13,360 | 13,390 | 13,325 | 341 |
July 10, 2025 | 13,205 | 13,330 | 13,330 | 13,335 | 13,180 | 3,538 |
July 09, 2025 | 12,940 | 13,165 | 13,165 | 13,170 | 12,940 | 1,619 |
July 08, 2025 | 12,900 | 12,990 | 12,990 | 12,990 | 12,835 | 1,342 |
July 07, 2025 | 12,740 | 12,850 | 12,850 | 12,850 | 12,685 | 665 |