13,040.00
-145(-1.10%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 13,125 | 13,040 | 13,040 | 13,165 | 12,995 | 714,726 |
September 25, 2025 | 13,185 | 13,185 | 13,185 | 13,260 | 13,155 | 607,956 |
September 24, 2025 | 13,340 | 13,185 | 13,185 | 13,370 | 13,155 | 656,438 |
September 23, 2025 | 13,345 | 13,300 | 13,300 | 13,415 | 13,300 | 544,264 |
September 22, 2025 | 13,290 | 13,325 | 13,325 | 13,410 | 13,290 | 653,072 |
September 19, 2025 | 13,290 | 13,270 | 13,270 | 13,290 | 13,220 | 497,939 |
September 18, 2025 | 13,230 | 13,300 | 13,300 | 13,300 | 13,177 | 585,309 |
September 17, 2025 | 13,335 | 13,230 | 13,230 | 13,335 | 13,200 | 478,253 |
September 16, 2025 | 13,435 | 13,335 | 13,335 | 13,450 | 13,335 | 749,941 |
September 15, 2025 | 13,430 | 13,430 | 13,430 | 13,500 | 13,365 | 598,568 |
September 12, 2025 | 13,440 | 13,430 | 13,430 | 13,450 | 13,340 | 625,809 |
September 11, 2025 | 13,350 | 13,350 | 13,350 | 13,415 | 13,250 | 914,718 |
September 10, 2025 | 13,105 | 13,325 | 13,325 | 13,375 | 13,085 | 816,850 |
September 09, 2025 | 12,990 | 13,105 | 13,105 | 13,135 | 12,970 | 617,230 |
September 08, 2025 | 13,015 | 12,985 | 12,985 | 13,015 | 12,920 | 404,039 |
September 05, 2025 | 12,940 | 12,995 | 12,995 | 13,010 | 12,940 | 545,310 |
September 04, 2025 | 12,930 | 12,945 | 12,945 | 12,995 | 12,895 | 525,705 |
September 03, 2025 | 12,985 | 12,940 | 12,940 | 13,020 | 12,935 | 522,276 |
September 02, 2025 | 12,980 | 12,985 | 12,985 | 13,025 | 12,910 | 695,345 |
September 01, 2025 | 12,995 | 12,980 | 12,980 | 13,070 | 12,885 | 452,434 |
August 29, 2025 | 13,045 | 12,950 | 12,950 | 13,130 | 12,920 | 436,917 |
August 28, 2025 | 12,905 | 13,030 | 13,030 | 13,115 | 12,815 | 754,980 |
August 27, 2025 | 12,930 | 12,950 | 12,950 | 12,985 | 12,865 | 635,709 |
August 26, 2025 | 13,025 | 12,920 | 12,920 | 13,025 | 12,890 | 761,243 |
August 25, 2025 | 13,000 | 12,985 | 12,985 | 13,005 | 12,910 | 566,046 |
August 22, 2025 | 12,930 | 12,900 | 12,900 | 13,000 | 12,865 | 631,448 |
August 21, 2025 | 12,920 | 12,890 | 12,890 | 13,015 | 12,875 | 726,694 |
August 20, 2025 | 12,880 | 12,880 | 12,880 | 12,970 | 12,675 | 1.11M |
August 19, 2025 | 12,890 | 12,855 | 12,855 | 12,920 | 12,790 | 515,174 |
August 18, 2025 | 12,955 | 12,875 | 12,875 | 12,955 | 12,840 | 531,243 |
August 14, 2025 | 13,020 | 13,010 | 13,010 | 13,125 | 12,965 | 473,285 |
August 13, 2025 | 13,090 | 13,000 | 13,000 | 13,105 | 12,975 | 392,773 |
August 12, 2025 | 12,925 | 13,005 | 13,005 | 13,145 | 12,915 | 581,220 |
August 11, 2025 | 13,010 | 12,925 | 12,925 | 13,020 | 12,890 | 391,196 |
August 08, 2025 | 13,035 | 13,015 | 13,015 | 13,055 | 12,960 | 432,990 |
August 07, 2025 | 13,055 | 13,025 | 13,025 | 13,060 | 12,940 | 449,216 |
August 06, 2025 | 12,895 | 12,955 | 12,955 | 12,980 | 12,840 | 562,723 |
August 05, 2025 | 12,850 | 12,925 | 12,925 | 13,000 | 12,825 | 648,484 |
August 04, 2025 | 12,610 | 12,755 | 12,755 | 12,760 | 12,550 | 807,531 |
August 01, 2025 | 12,925 | 12,625 | 12,625 | 12,935 | 12,620 | 872,931 |
July 31, 2025 | 13,215 | 13,075 | 13,075 | 13,270 | 13,045 | 836,271 |
July 30, 2025 | 13,080 | 13,210 | 13,210 | 13,235 | 13,050 | 525,083 |
July 29, 2025 | 13,075 | 13,165 | 13,165 | 13,200 | 12,970 | 691,854 |
July 28, 2025 | 13,460 | 13,085 | 13,085 | 13,500 | 13,045 | 1.07M |
July 25, 2025 | 13,370 | 13,460 | 13,460 | 13,575 | 13,370 | 964,634 |
July 24, 2025 | 13,660 | 13,475 | 13,475 | 13,780 | 13,425 | 743,262 |
July 23, 2025 | 13,640 | 13,615 | 13,615 | 13,715 | 13,485 | 686,836 |
July 22, 2025 | 13,565 | 13,555 | 13,555 | 13,695 | 13,505 | 659,077 |
July 21, 2025 | 13,535 | 13,560 | 13,560 | 13,620 | 13,515 | 762,994 |
July 18, 2025 | 13,775 | 13,615 | 13,615 | 13,855 | 13,520 | 1.18M |
July 17, 2025 | 13,775 | 13,795 | 13,795 | 13,805 | 13,625 | 729,362 |
July 16, 2025 | 14,000 | 13,700 | 13,700 | 14,000 | 13,667 | 1.64M |
July 15, 2025 | 14,150 | 14,055 | 14,055 | 14,160 | 13,985 | 1.26M |
July 14, 2025 | 13,765 | 14,180 | 14,180 | 14,190 | 13,760 | 1.64M |
July 11, 2025 | 13,680 | 13,730 | 13,730 | 13,870 | 13,675 | 1.14M |
July 10, 2025 | 13,460 | 13,675 | 13,675 | 13,675 | 13,435 | 538,332 |
July 09, 2025 | 13,310 | 13,455 | 13,455 | 13,455 | 13,220 | 588,624 |
July 08, 2025 | 12,870 | 13,295 | 13,295 | 13,295 | 12,860 | 620,014 |
July 07, 2025 | 12,640 | 12,870 | 12,870 | 12,875 | 12,640 | 291,578 |
July 04, 2025 | 12,980 | 12,745 | 12,745 | 13,010 | 12,730 | 680,676 |