14,950.00
-230(-1.52%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 15,190 | 14,950 | 14,950 | 15,190 | 14,850 | 53,912 |
October 16, 2025 | 15,140 | 15,180 | 15,180 | 15,430 | 15,050 | 52,767 |
October 15, 2025 | 15,000 | 15,140 | 15,140 | 15,300 | 14,860 | 59,449 |
October 14, 2025 | 14,650 | 15,000 | 15,000 | 15,070 | 14,590 | 80,330 |
October 13, 2025 | 14,270 | 14,650 | 14,650 | 14,690 | 14,250 | 49,922 |
October 10, 2025 | 14,250 | 14,570 | 14,570 | 14,770 | 14,250 | 95,292 |
October 02, 2025 | 14,320 | 14,210 | 14,210 | 14,560 | 14,210 | 81,013 |
October 01, 2025 | 13,510 | 14,370 | 14,370 | 14,370 | 13,500 | 114,692 |
September 30, 2025 | 13,400 | 13,350 | 13,350 | 13,430 | 13,350 | 1.58M |
September 29, 2025 | 13,430 | 13,410 | 13,410 | 13,480 | 13,370 | 9,306 |
September 26, 2025 | 13,410 | 13,430 | 13,430 | 13,510 | 13,350 | 9,780 |
September 25, 2025 | 13,490 | 13,440 | 13,440 | 13,490 | 13,410 | 7,789 |
September 24, 2025 | 13,570 | 13,470 | 13,470 | 13,570 | 13,420 | 16,333 |
September 23, 2025 | 13,760 | 13,610 | 13,610 | 13,760 | 13,550 | 21,373 |
September 22, 2025 | 13,340 | 13,780 | 13,780 | 13,970 | 13,340 | 41,913 |
September 19, 2025 | 13,460 | 13,340 | 13,340 | 13,460 | 13,300 | 11,795 |
September 18, 2025 | 13,450 | 13,350 | 13,350 | 13,450 | 13,320 | 11,881 |
September 17, 2025 | 13,450 | 13,350 | 13,350 | 13,520 | 13,320 | 15,526 |
September 16, 2025 | 13,430 | 13,410 | 13,410 | 13,500 | 13,340 | 11,640 |
September 15, 2025 | 13,420 | 13,430 | 13,430 | 13,430 | 13,250 | 10,973 |
September 12, 2025 | 13,260 | 13,250 | 13,250 | 13,360 | 13,190 | 9,860 |
September 11, 2025 | 13,330 | 13,260 | 13,260 | 13,350 | 13,240 | 10,462 |
September 10, 2025 | 13,170 | 13,310 | 13,310 | 13,320 | 13,150 | 6,437 |
September 09, 2025 | 13,210 | 13,190 | 13,190 | 13,270 | 13,100 | 12,146 |
September 08, 2025 | 13,300 | 13,250 | 13,250 | 13,300 | 13,200 | 7,023 |
September 05, 2025 | 13,280 | 13,280 | 13,280 | 13,290 | 13,220 | 8,476 |
September 04, 2025 | 13,090 | 13,280 | 13,280 | 13,280 | 13,090 | 8,976 |
September 03, 2025 | 13,100 | 13,090 | 13,090 | 13,170 | 13,040 | 9,134 |
September 02, 2025 | 13,100 | 13,120 | 13,120 | 13,170 | 13,100 | 11,488 |
September 01, 2025 | 13,330 | 13,100 | 13,100 | 13,380 | 13,090 | 20,003 |
August 29, 2025 | 13,500 | 13,420 | 13,420 | 13,500 | 13,360 | 11,564 |
August 28, 2025 | 13,600 | 13,520 | 13,520 | 13,600 | 13,400 | 30,287 |
August 27, 2025 | 13,620 | 13,600 | 13,600 | 13,620 | 13,380 | 10,821 |
August 26, 2025 | 13,370 | 13,600 | 13,600 | 13,600 | 13,330 | 30,691 |
August 25, 2025 | 13,290 | 13,370 | 13,370 | 13,440 | 13,290 | 12,016 |
August 22, 2025 | 13,370 | 13,350 | 13,350 | 13,440 | 13,300 | 16,702 |
August 21, 2025 | 13,530 | 13,360 | 13,360 | 13,530 | 13,310 | 10,958 |
August 20, 2025 | 13,450 | 13,510 | 13,510 | 13,560 | 13,220 | 28,093 |
August 19, 2025 | 13,550 | 13,520 | 13,520 | 13,590 | 13,470 | 12,056 |
August 18, 2025 | 13,800 | 13,670 | 13,670 | 13,820 | 13,450 | 28,695 |
August 14, 2025 | 13,800 | 13,800 | 13,800 | 13,810 | 13,640 | 9,534 |
August 13, 2025 | 13,790 | 13,800 | 13,800 | 13,940 | 13,760 | 10,750 |
August 12, 2025 | 13,810 | 13,800 | 13,800 | 13,980 | 13,795 | 14,162 |
August 11, 2025 | 13,920 | 13,810 | 13,810 | 13,920 | 13,770 | 10,545 |
August 08, 2025 | 13,920 | 13,910 | 13,910 | 14,000 | 13,860 | 17,352 |
August 07, 2025 | 13,980 | 13,920 | 13,920 | 13,980 | 13,830 | 10,388 |
August 06, 2025 | 13,710 | 13,940 | 13,940 | 13,970 | 13,700 | 29,662 |
August 05, 2025 | 13,620 | 13,790 | 13,790 | 13,840 | 13,570 | 13,896 |
August 04, 2025 | 13,510 | 13,600 | 13,600 | 13,640 | 13,340 | 18,369 |
August 01, 2025 | 13,810 | 13,520 | 13,520 | 13,810 | 13,500 | 21,051 |
July 31, 2025 | 13,890 | 13,860 | 13,860 | 13,890 | 13,760 | 14,001 |
July 30, 2025 | 13,740 | 13,890 | 13,890 | 13,890 | 13,720 | 12,465 |
July 29, 2025 | 13,600 | 13,710 | 13,710 | 13,720 | 13,500 | 23,523 |
July 28, 2025 | 13,830 | 13,660 | 13,660 | 13,840 | 13,600 | 16,616 |
July 25, 2025 | 13,990 | 13,840 | 13,840 | 14,000 | 13,830 | 17,785 |
July 24, 2025 | 14,110 | 13,980 | 13,980 | 14,200 | 13,970 | 12,435 |
July 23, 2025 | 14,080 | 14,100 | 14,100 | 14,200 | 14,050 | 9,206 |
July 22, 2025 | 14,260 | 14,150 | 14,150 | 14,280 | 14,070 | 15,177 |
July 21, 2025 | 14,140 | 14,160 | 14,160 | 14,230 | 14,110 | 9,448 |
July 18, 2025 | 14,300 | 14,140 | 14,140 | 14,330 | 14,090 | 17,212 |