14,970.00
-180(-1.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14,500 | 15,150 | 15,150 | 15,940 | 14,500 | 300,635 |
| September 25, 2025 | 14,550 | 14,290 | 14,290 | 14,560 | 14,290 | 14,354 |
| September 24, 2025 | 14,530 | 14,500 | 14,500 | 14,590 | 14,350 | 39,130 |
| September 23, 2025 | 14,400 | 14,520 | 14,520 | 15,490 | 14,190 | 157,982 |
| September 22, 2025 | 14,450 | 14,400 | 14,400 | 14,560 | 14,040 | 33,118 |
| September 19, 2025 | 14,220 | 14,350 | 14,350 | 14,510 | 14,130 | 55,495 |
| September 18, 2025 | 14,590 | 14,080 | 14,080 | 14,660 | 14,000 | 89,059 |
| September 17, 2025 | 14,250 | 14,580 | 14,580 | 16,750 | 14,200 | 1.23M |
| September 16, 2025 | 14,200 | 13,870 | 13,870 | 14,210 | 13,870 | 15,246 |
| September 15, 2025 | 14,120 | 14,140 | 14,140 | 14,200 | 13,950 | 11,927 |
| September 12, 2025 | 14,010 | 13,780 | 13,780 | 14,100 | 13,760 | 23,522 |
| September 11, 2025 | 14,100 | 13,980 | 13,980 | 14,220 | 13,950 | 12,231 |
| September 10, 2025 | 14,100 | 14,140 | 14,140 | 14,270 | 14,020 | 18,098 |
| September 09, 2025 | 13,990 | 14,160 | 14,160 | 14,160 | 13,800 | 12,350 |
| September 08, 2025 | 13,800 | 13,840 | 13,840 | 14,140 | 13,800 | 20,102 |
| September 05, 2025 | 13,690 | 13,750 | 13,750 | 14,070 | 13,400 | 23,338 |
| September 04, 2025 | 13,000 | 13,500 | 13,500 | 14,290 | 12,910 | 75,915 |
| September 03, 2025 | 12,840 | 13,000 | 13,000 | 13,090 | 12,830 | 15,910 |
| September 02, 2025 | 13,060 | 12,960 | 12,960 | 13,060 | 12,710 | 20,202 |
| September 01, 2025 | 13,430 | 12,960 | 12,960 | 13,430 | 12,800 | 29,047 |
| August 29, 2025 | 13,470 | 13,430 | 13,430 | 13,610 | 13,330 | 7,826 |
| August 28, 2025 | 13,620 | 13,540 | 13,540 | 13,700 | 13,400 | 12,014 |
| August 27, 2025 | 13,590 | 13,600 | 13,600 | 13,670 | 13,370 | 10,205 |
| August 26, 2025 | 13,400 | 13,500 | 13,500 | 13,610 | 13,350 | 4,121 |
| August 25, 2025 | 13,370 | 13,480 | 13,480 | 13,740 | 13,370 | 13,408 |
| August 22, 2025 | 13,530 | 13,400 | 13,400 | 13,790 | 12,750 | 16,140 |
| August 21, 2025 | 13,680 | 13,580 | 13,580 | 13,700 | 13,500 | 9,208 |
| August 20, 2025 | 13,980 | 13,720 | 13,720 | 13,980 | 13,390 | 19,094 |
| August 19, 2025 | 13,810 | 13,980 | 13,980 | 14,030 | 13,500 | 22,771 |
| August 18, 2025 | 14,150 | 13,800 | 13,800 | 14,200 | 13,800 | 9,277 |
| August 14, 2025 | 14,150 | 14,160 | 14,160 | 14,260 | 14,000 | 13,467 |
| August 13, 2025 | 14,000 | 14,000 | 14,000 | 14,080 | 13,650 | 13,017 |
| August 12, 2025 | 13,810 | 13,740 | 13,740 | 13,900 | 13,670 | 6,503 |
| August 11, 2025 | 13,990 | 13,690 | 13,690 | 13,990 | 13,560 | 9,235 |
| August 08, 2025 | 13,920 | 13,900 | 13,900 | 14,010 | 13,700 | 8,465 |
| August 07, 2025 | 14,060 | 13,840 | 13,840 | 14,060 | 13,810 | 10,296 |
| August 06, 2025 | 13,860 | 13,980 | 13,980 | 14,150 | 13,820 | 5,514 |
| August 05, 2025 | 13,990 | 13,960 | 13,960 | 14,040 | 13,900 | 3,202 |
| August 04, 2025 | 13,950 | 13,840 | 13,840 | 13,950 | 13,390 | 9,638 |
| August 01, 2025 | 14,100 | 13,520 | 13,520 | 14,100 | 13,480 | 26,349 |
| July 31, 2025 | 14,140 | 13,980 | 13,980 | 14,140 | 13,920 | 11,380 |
| July 30, 2025 | 14,350 | 14,140 | 14,140 | 14,350 | 14,000 | 23,098 |
| July 29, 2025 | 14,330 | 14,350 | 14,350 | 14,500 | 13,920 | 9,296 |
| July 28, 2025 | 14,420 | 14,080 | 14,080 | 14,420 | 13,980 | 10,764 |
| July 25, 2025 | 14,440 | 14,280 | 14,280 | 14,560 | 14,210 | 15,544 |
| July 24, 2025 | 14,890 | 14,420 | 14,420 | 14,930 | 14,420 | 27,971 |
| July 23, 2025 | 14,930 | 14,810 | 14,810 | 15,140 | 14,740 | 10,312 |
| July 22, 2025 | 15,230 | 14,970 | 14,970 | 15,340 | 14,680 | 20,271 |
| July 21, 2025 | 15,540 | 15,230 | 15,230 | 15,600 | 15,170 | 12,040 |
| July 18, 2025 | 15,650 | 15,430 | 15,430 | 15,650 | 15,170 | 13,838 |
| July 17, 2025 | 15,540 | 15,450 | 15,450 | 15,660 | 14,500 | 31,930 |
| July 16, 2025 | 15,610 | 15,450 | 15,450 | 15,610 | 15,150 | 15,951 |
| July 15, 2025 | 15,400 | 15,550 | 15,550 | 15,700 | 15,250 | 27,838 |
| July 14, 2025 | 15,650 | 15,420 | 15,420 | 15,730 | 15,220 | 37,249 |
| July 11, 2025 | 14,920 | 15,310 | 15,310 | 15,650 | 14,740 | 69,671 |
| July 10, 2025 | 14,690 | 14,810 | 14,810 | 14,920 | 14,680 | 22,309 |
| July 09, 2025 | 14,410 | 14,720 | 14,720 | 14,750 | 14,330 | 15,372 |
| July 08, 2025 | 14,850 | 14,480 | 14,480 | 14,850 | 14,370 | 17,905 |
| July 07, 2025 | 14,420 | 14,740 | 14,740 | 14,790 | 14,200 | 20,401 |
| July 04, 2025 | 14,960 | 14,300 | 14,300 | 14,970 | 14,300 | 29,581 |