16,210.00
+50(+0.31%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 16,130 | 16,210 | 16,210 | 16,210 | 16,130 | 16,449 |
September 05, 2025 | 16,255 | 16,160 | 16,160 | 16,255 | 16,140 | 6,288 |
September 04, 2025 | 16,135 | 16,075 | 16,075 | 16,170 | 16,070 | 4,637 |
September 03, 2025 | 15,955 | 16,045 | 16,045 | 16,095 | 15,955 | 1,902 |
September 02, 2025 | 15,950 | 15,985 | 15,985 | 16,015 | 15,875 | 2,212 |
September 01, 2025 | 16,000 | 15,820 | 15,820 | 16,020 | 15,800 | 11,423 |
August 29, 2025 | 16,215 | 16,055 | 16,055 | 16,215 | 16,045 | 11,968 |
August 28, 2025 | 16,075 | 16,140 | 16,140 | 16,190 | 16,000 | 4,557 |
August 27, 2025 | 16,100 | 16,055 | 16,055 | 16,100 | 15,970 | 6,307 |
August 26, 2025 | 16,210 | 16,025 | 16,025 | 16,210 | 16,015 | 3,333 |
August 25, 2025 | 16,075 | 16,145 | 16,145 | 16,170 | 16,075 | 13,148 |
August 22, 2025 | 15,890 | 15,965 | 15,965 | 16,060 | 15,890 | 5,724 |
August 21, 2025 | 15,900 | 15,890 | 15,890 | 15,960 | 15,770 | 2,826 |
August 20, 2025 | 15,680 | 15,770 | 15,770 | 15,800 | 15,545 | 16,106 |
August 19, 2025 | 16,110 | 15,845 | 15,845 | 16,110 | 15,835 | 18,201 |
August 18, 2025 | 16,250 | 16,040 | 16,040 | 16,250 | 16,030 | 8,443 |
August 14, 2025 | 16,350 | 16,250 | 16,250 | 16,350 | 16,195 | 18,760 |
August 13, 2025 | 16,180 | 16,210 | 16,210 | 16,220 | 16,085 | 9,410 |
August 12, 2025 | 16,250 | 16,065 | 16,065 | 16,315 | 16,035 | 14,718 |
August 11, 2025 | 16,225 | 16,140 | 16,140 | 16,225 | 16,075 | 12,050 |
August 08, 2025 | 16,155 | 16,070 | 16,070 | 16,220 | 16,060 | 7,743 |
August 07, 2025 | 16,240 | 16,165 | 16,165 | 16,240 | 16,050 | 7,320 |
August 06, 2025 | 16,040 | 16,035 | 16,035 | 16,060 | 15,950 | 17,299 |
August 05, 2025 | 15,995 | 16,070 | 16,070 | 16,165 | 15,985 | 10,622 |
August 04, 2025 | 15,680 | 15,875 | 15,875 | 15,880 | 15,640 | 22,191 |
August 01, 2025 | 16,195 | 15,680 | 15,680 | 16,195 | 15,680 | 37,660 |
July 31, 2025 | 16,550 | 16,345 | 16,345 | 16,575 | 16,240 | 36,712 |
July 30, 2025 | 16,265 | 16,350 | 16,350 | 16,435 | 16,220 | 26,197 |
July 29, 2025 | 16,110 | 16,235 | 16,235 | 16,240 | 15,940 | 21,035 |
July 28, 2025 | 16,150 | 16,110 | 16,110 | 16,150 | 15,980 | 13,966 |
July 25, 2025 | 15,955 | 15,995 | 15,995 | 16,070 | 15,950 | 11,311 |
July 24, 2025 | 16,100 | 15,950 | 15,950 | 16,220 | 15,950 | 18,021 |
July 23, 2025 | 15,905 | 15,920 | 15,920 | 15,985 | 15,735 | 17,416 |
July 22, 2025 | 16,060 | 15,835 | 15,835 | 16,140 | 15,790 | 17,616 |
July 21, 2025 | 15,940 | 16,055 | 16,055 | 16,085 | 15,940 | 17,754 |
July 18, 2025 | 15,945 | 15,940 | 15,940 | 16,050 | 15,850 | 10,766 |
July 17, 2025 | 16,030 | 15,940 | 15,940 | 16,030 | 15,755 | 11,653 |
July 16, 2025 | 16,065 | 15,870 | 15,870 | 16,065 | 15,870 | 13,545 |
July 15, 2025 | 16,000 | 16,025 | 16,025 | 16,055 | 15,900 | 19,563 |
July 14, 2025 | 15,845 | 15,950 | 15,950 | 15,995 | 15,830 | 10,180 |
July 11, 2025 | 15,865 | 15,845 | 15,845 | 16,065 | 15,830 | 16,037 |
July 10, 2025 | 15,615 | 15,850 | 15,850 | 15,850 | 15,615 | 9,478 |
July 09, 2025 | 15,565 | 15,640 | 15,640 | 15,650 | 15,550 | 14,906 |
July 08, 2025 | 15,360 | 15,550 | 15,550 | 15,590 | 15,360 | 10,642 |
July 07, 2025 | 15,285 | 15,360 | 15,360 | 15,365 | 15,165 | 5,530 |
July 04, 2025 | 15,700 | 15,315 | 15,315 | 15,700 | 15,305 | 20,814 |
July 03, 2025 | 15,535 | 15,585 | 15,585 | 15,600 | 15,460 | 29,584 |
July 02, 2025 | 15,470 | 15,415 | 15,415 | 15,470 | 15,180 | 21,227 |
July 01, 2025 | 15,540 | 15,470 | 15,470 | 15,700 | 15,430 | 11,449 |
June 30, 2025 | 15,360 | 15,412 | 15,412 | 15,485 | 15,360 | 12,770 |
June 27, 2025 | 15,500 | 15,360 | 15,360 | 15,510 | 15,260 | 15,882 |
June 26, 2025 | 15,630 | 15,390 | 15,390 | 15,630 | 15,225 | 31,551 |
June 25, 2025 | 15,775 | 15,580 | 15,580 | 15,780 | 15,460 | 29,338 |
June 24, 2025 | 15,235 | 15,535 | 15,535 | 15,540 | 15,235 | 33,931 |
June 23, 2025 | 15,080 | 15,065 | 15,065 | 15,080 | 14,845 | 14,443 |
June 20, 2025 | 14,990 | 15,080 | 15,080 | 15,080 | 14,850 | 11,600 |
June 19, 2025 | 14,960 | 14,880 | 14,880 | 14,960 | 14,750 | 14,438 |
June 18, 2025 | 14,680 | 14,840 | 14,840 | 14,900 | 14,665 | 13,087 |
June 17, 2025 | 14,705 | 14,720 | 14,720 | 14,980 | 14,635 | 44,499 |
June 16, 2025 | 14,445 | 14,690 | 14,690 | 14,715 | 14,405 | 29,015 |