14,095.00
+70(+0.50%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 13,995 | 14,025 | 14,025 | 14,025 | 13,995 | 19,909 |
September 04, 2025 | 13,865 | 13,875 | 13,875 | 13,895 | 13,850 | 23,211 |
September 03, 2025 | 13,790 | 13,780 | 13,780 | 13,815 | 13,740 | 19,896 |
September 02, 2025 | 13,920 | 13,925 | 13,925 | 13,950 | 13,905 | 26,113 |
September 01, 2025 | 13,970 | 13,920 | 13,920 | 14,145 | 13,920 | 189,685 |
August 29, 2025 | 14,010 | 14,015 | 14,015 | 14,025 | 13,990 | 43,255 |
August 28, 2025 | 13,965 | 14,060 | 14,060 | 14,060 | 13,960 | 34,224 |
August 27, 2025 | 13,870 | 13,895 | 13,895 | 13,910 | 13,865 | 49,429 |
August 26, 2025 | 13,785 | 13,760 | 13,760 | 13,810 | 13,695 | 54,453 |
August 25, 2025 | 13,920 | 13,950 | 13,950 | 13,950 | 13,905 | 143,014 |
August 22, 2025 | 13,430 | 13,405 | 13,405 | 13,440 | 13,400 | 15,603 |
August 21, 2025 | 13,380 | 13,355 | 13,355 | 13,390 | 13,340 | 8,301 |
August 20, 2025 | 13,410 | 13,385 | 13,385 | 13,430 | 13,365 | 27,030 |
August 19, 2025 | 13,525 | 13,495 | 13,495 | 13,530 | 13,475 | 21,387 |
August 18, 2025 | 13,520 | 13,495 | 13,495 | 13,520 | 13,485 | 84,224 |
August 14, 2025 | 13,725 | 13,695 | 13,695 | 13,750 | 13,695 | 135,828 |
August 13, 2025 | 13,510 | 13,505 | 13,505 | 13,525 | 13,475 | 1.19M |
August 12, 2025 | 13,080 | 13,120 | 13,120 | 13,130 | 13,080 | 9,044 |
August 11, 2025 | 13,100 | 13,145 | 13,145 | 13,155 | 13,100 | 11,701 |
August 08, 2025 | 13,115 | 13,110 | 13,110 | 13,160 | 13,090 | 11,480 |
August 07, 2025 | 13,130 | 13,120 | 13,120 | 13,170 | 13,115 | 10,009 |
August 06, 2025 | 13,125 | 13,235 | 13,235 | 13,235 | 13,115 | 8,597 |
August 05, 2025 | 13,085 | 13,105 | 13,105 | 13,130 | 13,075 | 23,174 |
August 04, 2025 | 12,775 | 12,825 | 12,825 | 12,855 | 12,770 | 15,432 |
August 01, 2025 | 13,050 | 13,000 | 13,000 | 13,070 | 12,985 | 20,025 |
July 31, 2025 | 13,105 | 13,150 | 13,150 | 13,170 | 13,080 | 18,256 |
July 30, 2025 | 13,250 | 13,305 | 13,305 | 13,305 | 13,250 | 17,381 |
July 29, 2025 | 13,355 | 13,380 | 13,380 | 13,380 | 13,325 | 22,440 |
July 28, 2025 | 13,435 | 13,485 | 13,485 | 13,490 | 13,435 | 18,651 |
July 25, 2025 | 13,345 | 13,355 | 13,355 | 13,390 | 13,345 | 13,193 |
July 24, 2025 | 13,465 | 13,470 | 13,470 | 13,485 | 13,460 | 15,545 |
July 23, 2025 | 13,355 | 13,365 | 13,365 | 13,390 | 13,320 | 36,662 |
July 22, 2025 | 13,230 | 13,170 | 13,170 | 13,240 | 13,170 | 11,239 |
July 21, 2025 | 13,285 | 13,285 | 13,285 | 13,290 | 13,255 | 11,407 |
July 18, 2025 | 13,365 | 13,395 | 13,395 | 13,395 | 13,355 | 22,155 |
July 17, 2025 | 13,145 | 13,165 | 13,165 | 13,180 | 13,130 | 11,621 |
July 16, 2025 | 12,990 | 13,010 | 13,010 | 13,035 | 12,990 | 18,551 |
July 15, 2025 | 13,275 | 13,335 | 13,335 | 13,365 | 13,270 | 22,144 |
July 14, 2025 | 13,145 | 13,100 | 13,100 | 13,155 | 13,100 | 14,812 |
July 11, 2025 | 13,440 | 13,345 | 13,345 | 13,440 | 13,300 | 21,571 |
July 10, 2025 | 13,350 | 13,305 | 13,305 | 13,350 | 13,295 | 13,089 |
July 09, 2025 | 13,170 | 13,155 | 13,155 | 13,170 | 13,135 | 15,795 |
July 08, 2025 | 13,120 | 13,170 | 13,170 | 13,170 | 13,090 | 13,110 |
July 07, 2025 | 13,255 | 13,205 | 13,205 | 13,255 | 13,205 | 10,828 |
July 04, 2025 | 13,260 | 13,265 | 13,265 | 13,295 | 13,255 | 10,622 |
July 03, 2025 | 13,220 | 13,255 | 13,255 | 13,265 | 13,205 | 29,222 |
July 02, 2025 | 13,040 | 13,140 | 13,140 | 13,155 | 13,030 | 22,218 |
July 01, 2025 | 12,910 | 12,865 | 12,865 | 12,915 | 12,865 | 13,990 |
June 30, 2025 | 12,920 | 12,970 | 12,970 | 12,970 | 12,915 | 13,002 |
June 27, 2025 | 12,875 | 12,900 | 12,900 | 12,905 | 12,845 | 23,419 |
June 26, 2025 | 12,680 | 12,690 | 12,690 | 12,690 | 12,650 | 27,850 |
June 25, 2025 | 12,820 | 12,830 | 12,830 | 12,830 | 12,785 | 24,725 |
June 24, 2025 | 12,715 | 12,820 | 12,820 | 12,820 | 12,715 | 21,081 |
June 23, 2025 | 12,485 | 12,485 | 12,485 | 12,485 | 12,425 | 9,273 |
June 20, 2025 | 12,470 | 12,485 | 12,485 | 12,495 | 12,420 | 9,015 |
June 19, 2025 | 12,565 | 12,495 | 12,495 | 12,565 | 12,455 | 18,511 |
June 18, 2025 | 12,430 | 12,505 | 12,505 | 12,510 | 12,425 | 6,951 |
June 17, 2025 | 12,535 | 12,530 | 12,530 | 12,550 | 12,495 | 11,918 |
June 16, 2025 | 12,480 | 12,545 | 12,545 | 12,545 | 12,470 | 9,093 |
June 13, 2025 | 12,575 | 12,410 | 12,410 | 12,595 | 12,305 | 28,040 |