14,810.00
+25(+0.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14,745 | 14,785 | 14,785 | 14,785 | 14,675 | 478 |
| September 04, 2025 | 14,735 | 14,700 | 14,700 | 14,750 | 14,630 | 2,390 |
| September 03, 2025 | 14,665 | 14,635 | 14,635 | 14,700 | 14,625 | 4,360 |
| September 02, 2025 | 14,765 | 14,660 | 14,660 | 14,765 | 14,605 | 1,359 |
| September 01, 2025 | 14,765 | 14,640 | 14,640 | 14,815 | 14,635 | 13,884 |
| August 29, 2025 | 14,835 | 14,785 | 14,785 | 14,850 | 14,755 | 2,797 |
| August 28, 2025 | 14,620 | 14,710 | 14,710 | 14,790 | 14,570 | 1,373 |
| August 27, 2025 | 14,720 | 14,555 | 14,555 | 14,720 | 14,535 | 295 |
| August 26, 2025 | 14,695 | 14,635 | 14,635 | 14,695 | 14,575 | 1,739 |
| August 25, 2025 | 14,630 | 14,610 | 14,610 | 14,630 | 14,530 | 949 |
| August 22, 2025 | 14,560 | 14,485 | 14,485 | 14,625 | 14,435 | 2,905 |
| August 21, 2025 | 14,385 | 14,420 | 14,420 | 14,545 | 14,385 | 2,787 |
| August 20, 2025 | 14,415 | 14,330 | 14,330 | 14,415 | 14,075 | 8,051 |
| August 19, 2025 | 14,745 | 14,415 | 14,415 | 14,745 | 14,415 | 1,597 |
| August 18, 2025 | 14,695 | 14,640 | 14,640 | 14,775 | 14,620 | 3,734 |
| August 14, 2025 | 14,965 | 14,750 | 14,750 | 14,965 | 14,750 | 4,334 |
| August 13, 2025 | 14,995 | 14,865 | 14,865 | 14,995 | 14,730 | 4,465 |
| August 12, 2025 | 15,015 | 14,900 | 14,900 | 15,075 | 14,845 | 1,489 |
| August 11, 2025 | 15,100 | 14,895 | 14,895 | 15,100 | 14,850 | 10,149 |
| August 08, 2025 | 15,135 | 15,025 | 15,025 | 15,160 | 14,995 | 1,545 |
| August 07, 2025 | 15,245 | 15,100 | 15,100 | 15,245 | 15,095 | 3,016 |
| August 06, 2025 | 15,105 | 15,230 | 15,230 | 15,255 | 15,090 | 1,772 |
| August 05, 2025 | 15,190 | 15,110 | 15,110 | 15,190 | 15,005 | 9,096 |
| August 04, 2025 | 14,700 | 14,995 | 14,995 | 15,020 | 14,700 | 4,354 |
| August 01, 2025 | 15,440 | 14,850 | 14,850 | 15,440 | 14,800 | 29,246 |
| July 31, 2025 | 15,645 | 15,532 | 15,532 | 15,645 | 15,495 | 3,056 |
| July 30, 2025 | 15,635 | 15,615 | 15,615 | 15,645 | 15,500 | 4,499 |
| July 29, 2025 | 15,420 | 15,490 | 15,490 | 15,565 | 15,175 | 5,641 |
| July 28, 2025 | 15,640 | 15,370 | 15,370 | 15,650 | 15,360 | 12,206 |
| July 25, 2025 | 15,695 | 15,640 | 15,640 | 15,735 | 15,600 | 5,945 |
| July 24, 2025 | 15,975 | 15,750 | 15,750 | 16,000 | 15,660 | 5,509 |
| July 23, 2025 | 15,920 | 15,925 | 15,925 | 15,950 | 15,685 | 6,967 |
| July 22, 2025 | 15,925 | 15,735 | 15,735 | 15,925 | 15,655 | 4,484 |
| July 21, 2025 | 15,860 | 15,825 | 15,825 | 15,875 | 15,745 | 9,442 |
| July 18, 2025 | 16,035 | 15,875 | 15,875 | 16,195 | 15,745 | 14,817 |
| July 17, 2025 | 16,080 | 16,005 | 16,005 | 16,205 | 15,890 | 50,561 |
| July 16, 2025 | 16,265 | 16,045 | 16,045 | 16,280 | 16,035 | 14,309 |
| July 15, 2025 | 16,210 | 16,275 | 16,275 | 16,275 | 16,080 | 15,015 |
| July 14, 2025 | 15,965 | 16,210 | 16,210 | 16,210 | 15,870 | 13,326 |
| July 11, 2025 | 15,890 | 15,850 | 15,850 | 15,955 | 15,795 | 15,064 |
| July 10, 2025 | 15,710 | 15,820 | 15,820 | 15,825 | 15,595 | 16,684 |
| July 09, 2025 | 15,430 | 15,560 | 15,560 | 15,610 | 15,250 | 9,702 |
| July 08, 2025 | 15,040 | 15,235 | 15,235 | 15,270 | 14,920 | 6,681 |
| July 07, 2025 | 14,735 | 14,925 | 14,925 | 15,005 | 14,735 | 3,671 |
| July 04, 2025 | 15,350 | 14,945 | 14,945 | 15,355 | 14,895 | 9,604 |
| July 03, 2025 | 15,325 | 15,255 | 15,255 | 15,325 | 15,155 | 5,496 |
| July 02, 2025 | 15,255 | 15,120 | 15,120 | 15,260 | 14,875 | 43,740 |
| July 01, 2025 | 15,020 | 15,180 | 15,180 | 15,300 | 15,020 | 5,115 |
| June 30, 2025 | 14,870 | 14,895 | 14,895 | 14,925 | 14,755 | 5,482 |
| June 27, 2025 | 14,960 | 14,795 | 14,795 | 15,005 | 14,725 | 6,418 |
| June 26, 2025 | 15,020 | 14,845 | 14,845 | 15,040 | 14,595 | 12,797 |
| June 25, 2025 | 15,000 | 14,950 | 14,950 | 15,015 | 14,840 | 3,918 |
| June 24, 2025 | 14,710 | 14,815 | 14,815 | 14,815 | 14,590 | 3,533 |
| June 23, 2025 | 14,630 | 14,570 | 14,570 | 14,765 | 14,320 | 3,067 |
| June 20, 2025 | 14,615 | 14,560 | 14,560 | 14,690 | 14,355 | 2,730 |
| June 19, 2025 | 14,210 | 14,495 | 14,495 | 14,495 | 14,190 | 2,802 |
| June 18, 2025 | 14,270 | 14,185 | 14,185 | 14,285 | 14,160 | 76,766 |
| June 17, 2025 | 14,430 | 14,275 | 14,275 | 14,440 | 14,105 | 15,203 |
| June 16, 2025 | 14,235 | 14,370 | 14,370 | 14,380 | 13,960 | 5,384 |
| June 13, 2025 | 14,230 | 14,035 | 14,035 | 14,230 | 13,905 | 15,670 |