15,835.00
+215(+1.38%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 15,655 | 15,835 | 15,835 | 15,850 | 15,625 | 539,035 |
| September 08, 2025 | 15,575 | 15,620 | 15,620 | 15,630 | 15,540 | 366,946 |
| September 05, 2025 | 15,550 | 15,560 | 15,560 | 15,605 | 15,500 | 222,650 |
| September 04, 2025 | 15,435 | 15,495 | 15,495 | 15,560 | 15,435 | 304,028 |
| September 03, 2025 | 15,370 | 15,435 | 15,435 | 15,460 | 15,340 | 295,720 |
| September 02, 2025 | 15,255 | 15,370 | 15,370 | 15,385 | 15,255 | 425,994 |
| September 01, 2025 | 15,330 | 15,210 | 15,210 | 15,390 | 15,165 | 298,629 |
| August 29, 2025 | 15,555 | 15,455 | 15,455 | 15,595 | 15,445 | 486,438 |
| August 28, 2025 | 15,400 | 15,525 | 15,525 | 15,595 | 15,315 | 585,055 |
| August 27, 2025 | 15,430 | 15,450 | 15,450 | 15,450 | 15,330 | 237,367 |
| August 26, 2025 | 15,540 | 15,415 | 15,415 | 15,540 | 15,390 | 281,197 |
| August 25, 2025 | 15,480 | 15,560 | 15,560 | 15,565 | 15,440 | 442,702 |
| August 22, 2025 | 15,335 | 15,370 | 15,370 | 15,450 | 15,325 | 312,922 |
| August 21, 2025 | 15,230 | 15,250 | 15,250 | 15,375 | 15,225 | 661,629 |
| August 20, 2025 | 15,170 | 15,220 | 15,220 | 15,225 | 14,975 | 1.03M |
| August 19, 2025 | 15,445 | 15,285 | 15,285 | 15,455 | 15,260 | 399,563 |
| August 18, 2025 | 15,580 | 15,420 | 15,420 | 15,580 | 15,420 | 333,064 |
| August 14, 2025 | 15,690 | 15,660 | 15,660 | 15,745 | 15,595 | 220,296 |
| August 13, 2025 | 15,800 | 15,665 | 15,665 | 15,800 | 15,480 | 342,507 |
| August 12, 2025 | 15,545 | 15,490 | 15,490 | 15,755 | 15,485 | 820,407 |
| August 11, 2025 | 15,630 | 15,555 | 15,555 | 15,630 | 15,500 | 551,758 |
| August 08, 2025 | 15,520 | 15,560 | 15,560 | 15,650 | 15,500 | 372,044 |
| August 07, 2025 | 15,545 | 15,590 | 15,590 | 15,590 | 15,445 | 513,359 |
| August 06, 2025 | 15,375 | 15,460 | 15,460 | 15,470 | 15,330 | 239,848 |
| August 05, 2025 | 15,540 | 15,475 | 15,475 | 15,560 | 15,345 | 365,137 |
| August 04, 2025 | 15,010 | 15,265 | 15,265 | 15,305 | 15,010 | 933,230 |
| August 01, 2025 | 15,575 | 15,085 | 15,085 | 15,575 | 15,072 | 1.09M |
| July 31, 2025 | 15,875 | 15,710 | 15,710 | 15,940 | 15,655 | 505,563 |
| July 30, 2025 | 15,630 | 15,715 | 15,715 | 15,860 | 15,630 | 995,772 |
| July 29, 2025 | 15,465 | 15,630 | 15,630 | 15,645 | 15,320 | 457,730 |
| July 28, 2025 | 15,450 | 15,520 | 15,520 | 15,625 | 15,360 | 559,169 |
| July 25, 2025 | 15,380 | 15,440 | 15,440 | 15,505 | 15,365 | 314,728 |
| July 24, 2025 | 15,515 | 15,400 | 15,400 | 15,675 | 15,380 | 711,377 |
| July 23, 2025 | 15,450 | 15,410 | 15,410 | 15,505 | 15,220 | 588,024 |
| July 22, 2025 | 15,570 | 15,370 | 15,370 | 15,615 | 15,290 | 489,816 |
| July 21, 2025 | 15,440 | 15,570 | 15,570 | 15,600 | 15,440 | 683,619 |
| July 18, 2025 | 15,500 | 15,455 | 15,455 | 15,560 | 15,365 | 535,906 |
| July 17, 2025 | 15,430 | 15,480 | 15,480 | 15,500 | 15,260 | 579,544 |
| July 16, 2025 | 15,565 | 15,425 | 15,425 | 15,565 | 15,385 | 479,317 |
| July 15, 2025 | 15,445 | 15,580 | 15,580 | 15,590 | 15,385 | 563,105 |
| July 14, 2025 | 15,345 | 15,485 | 15,485 | 15,505 | 15,300 | 522,149 |
| July 11, 2025 | 15,330 | 15,340 | 15,340 | 15,555 | 15,310 | 948,105 |
| July 10, 2025 | 15,135 | 15,325 | 15,325 | 15,335 | 15,110 | 1.32M |
| July 09, 2025 | 15,110 | 15,135 | 15,135 | 15,165 | 15,015 | 470,367 |
| July 08, 2025 | 14,845 | 15,090 | 15,090 | 15,110 | 14,845 | 681,553 |
| July 07, 2025 | 14,720 | 14,810 | 14,810 | 14,870 | 14,650 | 539,557 |
| July 04, 2025 | 15,120 | 14,790 | 14,790 | 15,140 | 14,790 | 730,366 |
| July 03, 2025 | 14,930 | 15,085 | 15,085 | 15,090 | 14,910 | 599,385 |
| July 02, 2025 | 14,910 | 14,845 | 14,845 | 14,930 | 14,665 | 624,023 |
| July 01, 2025 | 14,970 | 14,915 | 14,915 | 15,170 | 14,915 | 988,900 |
| June 30, 2025 | 14,885 | 14,860 | 14,860 | 14,950 | 14,805 | 418,573 |
| June 27, 2025 | 14,860 | 14,770 | 14,770 | 14,955 | 14,720 | 448,353 |
| June 26, 2025 | 14,995 | 14,860 | 14,860 | 15,030 | 14,670 | 527,307 |
| June 25, 2025 | 15,040 | 14,970 | 14,970 | 15,095 | 14,850 | 876,027 |
| June 24, 2025 | 14,600 | 14,945 | 14,945 | 14,955 | 14,600 | 1.83M |
| June 23, 2025 | 14,380 | 14,470 | 14,470 | 14,495 | 14,215 | 681,079 |
| June 20, 2025 | 14,375 | 14,475 | 14,475 | 14,490 | 14,275 | 1.75M |
| June 19, 2025 | 14,370 | 14,290 | 14,290 | 14,395 | 14,175 | 495,921 |
| June 18, 2025 | 14,045 | 14,265 | 14,265 | 14,315 | 14,015 | 510,487 |
| June 17, 2025 | 14,125 | 14,150 | 14,150 | 14,405 | 14,040 | 716,481 |