13,820.00
-250(-1.78%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 13,965 | 13,820 | 13,820 | 13,965 | 13,705 | 343,236 |
September 25, 2025 | 14,155 | 14,070 | 14,070 | 14,215 | 13,990 | 29,646 |
September 24, 2025 | 14,455 | 14,225 | 14,225 | 14,455 | 14,015 | 77,612 |
September 23, 2025 | 14,575 | 14,455 | 14,455 | 14,600 | 14,325 | 39,866 |
September 22, 2025 | 14,340 | 14,550 | 14,550 | 14,600 | 14,315 | 196,578 |
September 19, 2025 | 14,165 | 14,260 | 14,260 | 14,270 | 14,100 | 53,118 |
September 18, 2025 | 14,090 | 14,140 | 14,140 | 14,195 | 14,050 | 35,816 |
September 17, 2025 | 14,105 | 13,970 | 13,970 | 14,115 | 13,965 | 133,793 |
September 16, 2025 | 14,140 | 14,160 | 14,160 | 14,210 | 14,100 | 87,775 |
September 15, 2025 | 14,065 | 14,140 | 14,140 | 14,165 | 14,010 | 1.03M |
September 12, 2025 | 13,870 | 14,065 | 14,065 | 14,085 | 13,870 | 1.03M |
September 11, 2025 | 13,785 | 13,750 | 13,750 | 13,840 | 13,710 | 185,918 |
September 10, 2025 | 13,705 | 13,760 | 13,760 | 13,800 | 13,700 | 88,392 |
September 09, 2025 | 13,610 | 13,660 | 13,660 | 13,690 | 13,530 | 23,211 |
September 08, 2025 | 13,545 | 13,580 | 13,580 | 13,600 | 13,465 | 42,370 |
September 05, 2025 | 13,385 | 13,455 | 13,455 | 13,475 | 13,340 | 22,823 |
September 04, 2025 | 13,215 | 13,340 | 13,340 | 13,375 | 13,215 | 15,132 |
September 03, 2025 | 13,150 | 13,220 | 13,220 | 13,220 | 13,050 | 44,534 |
September 02, 2025 | 13,095 | 13,170 | 13,170 | 13,205 | 13,010 | 80,910 |
September 01, 2025 | 13,200 | 13,055 | 13,055 | 13,245 | 12,990 | 106,229 |
August 29, 2025 | 13,305 | 13,200 | 13,200 | 13,385 | 13,145 | 41,393 |
August 28, 2025 | 13,320 | 13,265 | 13,265 | 13,335 | 13,210 | 25,215 |
August 27, 2025 | 13,370 | 13,375 | 13,375 | 13,395 | 13,285 | 54,126 |
August 26, 2025 | 13,245 | 13,370 | 13,370 | 13,395 | 13,235 | 39,836 |
August 25, 2025 | 13,195 | 13,305 | 13,305 | 13,325 | 13,195 | 13,477 |
August 22, 2025 | 12,955 | 13,040 | 13,040 | 13,100 | 12,940 | 70,847 |
August 21, 2025 | 13,005 | 12,945 | 12,945 | 13,130 | 12,905 | 24,442 |
August 20, 2025 | 12,945 | 13,005 | 13,005 | 13,045 | 12,815 | 58,049 |
August 19, 2025 | 13,320 | 13,130 | 13,130 | 13,365 | 13,090 | 57,914 |
August 18, 2025 | 13,580 | 13,295 | 13,295 | 13,635 | 13,295 | 49,823 |
August 14, 2025 | 13,585 | 13,635 | 13,635 | 13,650 | 13,535 | 67,686 |
August 13, 2025 | 13,540 | 13,595 | 13,595 | 13,595 | 13,390 | 36,883 |
August 12, 2025 | 13,460 | 13,370 | 13,370 | 13,610 | 13,370 | 29,616 |
August 11, 2025 | 13,390 | 13,460 | 13,460 | 13,480 | 13,285 | 42,104 |
August 08, 2025 | 13,310 | 13,370 | 13,370 | 13,440 | 13,310 | 19,359 |
August 07, 2025 | 13,350 | 13,310 | 13,310 | 13,365 | 13,250 | 49,510 |
August 06, 2025 | 13,160 | 13,315 | 13,315 | 13,335 | 13,110 | 10,238 |
August 05, 2025 | 13,145 | 13,250 | 13,250 | 13,330 | 13,140 | 56,383 |
August 04, 2025 | 12,780 | 12,950 | 12,950 | 13,050 | 12,735 | 57,838 |
August 01, 2025 | 13,115 | 12,735 | 12,735 | 13,165 | 12,735 | 90,481 |
July 31, 2025 | 13,380 | 13,385 | 13,385 | 13,400 | 13,200 | 115,758 |
July 30, 2025 | 13,340 | 13,320 | 13,320 | 13,485 | 13,315 | 44,261 |
July 29, 2025 | 13,370 | 13,355 | 13,355 | 13,425 | 13,215 | 40,680 |
July 28, 2025 | 13,420 | 13,395 | 13,395 | 13,490 | 13,275 | 37,592 |
July 25, 2025 | 13,415 | 13,375 | 13,375 | 13,480 | 13,360 | 37,685 |
July 24, 2025 | 13,500 | 13,465 | 13,465 | 13,650 | 13,445 | 17,142 |
July 23, 2025 | 13,495 | 13,475 | 13,475 | 13,530 | 13,275 | 31,766 |
July 22, 2025 | 13,595 | 13,445 | 13,445 | 13,780 | 13,350 | 84,661 |
July 21, 2025 | 13,620 | 13,600 | 13,600 | 13,700 | 13,565 | 17,844 |
July 18, 2025 | 13,560 | 13,620 | 13,620 | 13,700 | 13,540 | 73,092 |
July 17, 2025 | 13,300 | 13,545 | 13,545 | 13,545 | 13,250 | 122,695 |
July 16, 2025 | 13,200 | 13,295 | 13,295 | 13,325 | 13,130 | 54,484 |
July 15, 2025 | 12,920 | 13,265 | 13,265 | 13,265 | 12,900 | 123,011 |
July 14, 2025 | 12,975 | 12,960 | 12,960 | 13,050 | 12,875 | 112,034 |
July 11, 2025 | 12,940 | 12,955 | 12,955 | 13,085 | 12,920 | 174,625 |
July 10, 2025 | 12,715 | 12,920 | 12,920 | 12,940 | 12,715 | 641,043 |
July 09, 2025 | 12,675 | 12,715 | 12,715 | 12,755 | 12,605 | 65,427 |
July 08, 2025 | 12,590 | 12,645 | 12,645 | 12,655 | 12,470 | 454,844 |
July 07, 2025 | 12,430 | 12,600 | 12,600 | 12,600 | 12,355 | 82,091 |
July 04, 2025 | 12,855 | 12,480 | 12,480 | 12,865 | 12,470 | 67,726 |