13,845.00
-360(-2.53%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 14,085 | 13,845 | 13,845 | 14,085 | 13,800 | 1,965 |
September 25, 2025 | 14,160 | 14,205 | 14,205 | 14,245 | 14,160 | 574 |
September 24, 2025 | 14,405 | 14,280 | 14,280 | 14,405 | 14,180 | 1,184 |
September 23, 2025 | 14,465 | 14,405 | 14,405 | 14,465 | 14,340 | 271 |
September 22, 2025 | 14,235 | 14,270 | 14,270 | 14,380 | 14,235 | 31,405 |
September 19, 2025 | 14,230 | 14,230 | 14,230 | 14,255 | 14,145 | 2,345 |
September 18, 2025 | 14,160 | 14,230 | 14,230 | 14,260 | 14,115 | 857 |
September 17, 2025 | 14,180 | 14,010 | 14,010 | 14,180 | 14,010 | 768 |
September 16, 2025 | 14,085 | 14,230 | 14,230 | 14,255 | 14,075 | 3,081 |
September 15, 2025 | 13,960 | 14,020 | 14,020 | 14,065 | 13,960 | 15,441 |
September 12, 2025 | 13,745 | 13,910 | 13,910 | 13,910 | 13,730 | 6,917 |
September 11, 2025 | 13,560 | 13,655 | 13,655 | 13,675 | 13,485 | 1,138 |
September 10, 2025 | 13,305 | 13,495 | 13,495 | 13,560 | 13,305 | 1,434 |
September 09, 2025 | 13,070 | 13,255 | 13,255 | 13,255 | 13,070 | 721 |
September 08, 2025 | 12,995 | 12,995 | 12,995 | 13,020 | 12,975 | 6,059 |
September 05, 2025 | 13,010 | 12,995 | 12,995 | 13,020 | 12,955 | 91 |
September 04, 2025 | 12,865 | 12,855 | 12,855 | 12,885 | 12,850 | 75 |
September 03, 2025 | 12,805 | 12,775 | 12,775 | 12,805 | 12,765 | 1,668 |
September 02, 2025 | 12,735 | 12,750 | 12,750 | 12,770 | 12,700 | 5,022 |
September 01, 2025 | 12,790 | 12,635 | 12,635 | 12,805 | 12,635 | 5,127 |
August 29, 2025 | 12,990 | 12,815 | 12,815 | 12,990 | 12,815 | 21,942 |
August 28, 2025 | 12,765 | 12,855 | 12,855 | 12,930 | 12,765 | 1,184 |
August 27, 2025 | 12,825 | 12,745 | 12,745 | 12,825 | 12,715 | 7,179 |
August 26, 2025 | 12,870 | 12,750 | 12,750 | 12,870 | 12,750 | 960 |
August 25, 2025 | 12,890 | 12,835 | 12,835 | 12,890 | 12,835 | 9,498 |
August 22, 2025 | 12,800 | 12,715 | 12,715 | 12,825 | 12,715 | 194 |
August 21, 2025 | 12,785 | 12,645 | 12,645 | 12,825 | 12,645 | 39 |
August 20, 2025 | 12,805 | 12,705 | 12,705 | 12,805 | 12,610 | 19,921 |
August 19, 2025 | 12,975 | 12,870 | 12,870 | 12,975 | 12,810 | 478 |
August 18, 2025 | 13,070 | 12,900 | 12,900 | 13,070 | 12,900 | 200 |
August 14, 2025 | 13,130 | 13,015 | 13,015 | 13,130 | 13,010 | 1,062 |
August 13, 2025 | 13,160 | 13,065 | 13,065 | 13,160 | 13,015 | 7,296 |
August 12, 2025 | 13,000 | 12,975 | 12,975 | 13,135 | 12,970 | 4,724 |
August 11, 2025 | 13,100 | 12,975 | 12,975 | 13,100 | 12,955 | 24,704 |
August 08, 2025 | 13,135 | 13,070 | 13,070 | 13,135 | 13,035 | 3,686 |
August 07, 2025 | 13,120 | 13,020 | 13,020 | 13,120 | 13,000 | 1,417 |
August 06, 2025 | 12,940 | 12,950 | 12,950 | 12,985 | 12,915 | 3,417 |
August 05, 2025 | 13,050 | 13,000 | 13,000 | 13,070 | 12,930 | 1,597 |
August 04, 2025 | 12,750 | 12,890 | 12,890 | 12,910 | 12,750 | 1,478 |
August 01, 2025 | 13,180 | 12,775 | 12,775 | 13,180 | 12,745 | 25,365 |
July 31, 2025 | 13,415 | 13,290 | 13,290 | 13,430 | 13,265 | 17,344 |
July 30, 2025 | 13,255 | 13,360 | 13,360 | 13,405 | 13,225 | 16,354 |
July 29, 2025 | 13,115 | 13,255 | 13,255 | 13,260 | 13,000 | 4,310 |
July 28, 2025 | 13,215 | 13,110 | 13,110 | 13,215 | 13,030 | 848 |
July 25, 2025 | 13,205 | 13,200 | 13,200 | 13,270 | 13,200 | 437 |
July 24, 2025 | 13,400 | 13,200 | 13,200 | 13,475 | 13,200 | 1,042 |
July 23, 2025 | 13,345 | 13,295 | 13,295 | 13,345 | 13,150 | 488 |
July 22, 2025 | 13,365 | 13,200 | 13,200 | 13,420 | 13,170 | 15,574 |
July 21, 2025 | 13,355 | 13,365 | 13,365 | 13,405 | 13,330 | 2,317 |
July 18, 2025 | 13,510 | 13,315 | 13,315 | 13,510 | 13,305 | 772 |
July 17, 2025 | 13,535 | 13,405 | 13,405 | 13,535 | 13,280 | 62,382 |
July 16, 2025 | 13,615 | 13,500 | 13,500 | 13,615 | 13,465 | 2,426 |
July 15, 2025 | 13,595 | 13,590 | 13,590 | 13,595 | 13,495 | 15,854 |
July 14, 2025 | 13,405 | 13,565 | 13,565 | 13,580 | 13,405 | 1,735 |
July 11, 2025 | 13,310 | 13,405 | 13,405 | 13,535 | 13,310 | 3,139 |
July 10, 2025 | 13,160 | 13,295 | 13,295 | 13,310 | 13,115 | 26,023 |
July 09, 2025 | 12,975 | 13,085 | 13,085 | 13,100 | 12,930 | 3,632 |
July 08, 2025 | 12,715 | 12,925 | 12,925 | 12,930 | 12,715 | 20,122 |
July 07, 2025 | 12,695 | 12,680 | 12,680 | 12,755 | 12,647 | 6,191 |
July 04, 2025 | 12,975 | 12,740 | 12,740 | 12,980 | 12,740 | 4,783 |