14,610.00
+40(+0.27%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14,530 | 14,570 | 14,570 | 14,585 | 14,530 | 153,890 |
September 04, 2025 | 14,480 | 14,485 | 14,485 | 14,525 | 14,455 | 97,326 |
September 03, 2025 | 14,420 | 14,430 | 14,430 | 14,460 | 14,410 | 148,377 |
September 02, 2025 | 14,405 | 14,430 | 14,430 | 14,450 | 14,390 | 113,211 |
September 01, 2025 | 14,460 | 14,375 | 14,375 | 14,475 | 14,350 | 191,201 |
August 29, 2025 | 14,515 | 14,475 | 14,475 | 14,525 | 14,455 | 227,371 |
August 28, 2025 | 14,460 | 14,490 | 14,490 | 14,520 | 14,410 | 184,803 |
August 27, 2025 | 14,515 | 14,480 | 14,480 | 14,515 | 14,440 | 133,166 |
August 26, 2025 | 14,475 | 14,405 | 14,405 | 14,475 | 14,370 | 217,403 |
August 25, 2025 | 14,440 | 14,440 | 14,440 | 14,445 | 14,390 | 156,795 |
August 22, 2025 | 14,385 | 14,365 | 14,365 | 14,425 | 14,340 | 147,447 |
August 21, 2025 | 14,365 | 14,370 | 14,370 | 14,415 | 14,360 | 196,500 |
August 20, 2025 | 14,305 | 14,330 | 14,330 | 14,340 | 14,225 | 185,630 |
August 19, 2025 | 14,360 | 14,300 | 14,300 | 14,365 | 14,285 | 129,289 |
August 18, 2025 | 14,440 | 14,360 | 14,360 | 14,440 | 14,355 | 185,736 |
August 14, 2025 | 14,475 | 14,440 | 14,440 | 14,490 | 14,440 | 142,782 |
August 13, 2025 | 14,420 | 14,435 | 14,435 | 14,455 | 14,380 | 160,982 |
August 12, 2025 | 14,445 | 14,455 | 14,455 | 14,550 | 14,445 | 163,247 |
August 11, 2025 | 14,470 | 14,480 | 14,480 | 14,500 | 14,450 | 197,602 |
August 08, 2025 | 14,435 | 14,470 | 14,470 | 14,485 | 14,420 | 136,876 |
August 07, 2025 | 14,480 | 14,440 | 14,440 | 14,540 | 14,430 | 183,383 |
August 06, 2025 | 14,390 | 14,425 | 14,425 | 14,465 | 14,370 | 137,705 |
August 05, 2025 | 14,420 | 14,440 | 14,440 | 14,485 | 14,385 | 218,179 |
August 04, 2025 | 14,270 | 14,450 | 14,450 | 14,450 | 14,260 | 204,097 |
August 01, 2025 | 14,450 | 14,270 | 14,270 | 14,450 | 14,255 | 180,073 |
July 31, 2025 | 14,525 | 14,450 | 14,450 | 14,525 | 14,430 | 183,819 |
July 30, 2025 | 14,450 | 14,470 | 14,470 | 14,505 | 14,410 | 148,231 |
July 29, 2025 | 14,320 | 14,550 | 14,550 | 14,550 | 14,280 | 120,257 |
July 28, 2025 | 14,270 | 14,320 | 14,320 | 14,320 | 14,205 | 153,049 |
July 25, 2025 | 14,300 | 14,250 | 14,250 | 14,310 | 14,185 | 157,387 |
July 24, 2025 | 14,295 | 14,185 | 14,185 | 14,335 | 14,140 | 114,864 |
July 23, 2025 | 14,285 | 14,250 | 14,250 | 14,340 | 14,205 | 142,797 |
July 22, 2025 | 14,335 | 14,320 | 14,320 | 14,405 | 14,295 | 151,704 |
July 21, 2025 | 14,320 | 14,375 | 14,375 | 14,400 | 14,320 | 190,544 |
July 18, 2025 | 14,305 | 14,315 | 14,315 | 14,325 | 14,255 | 194,317 |
July 17, 2025 | 14,295 | 14,305 | 14,305 | 14,305 | 14,220 | 184,948 |
July 16, 2025 | 14,285 | 14,260 | 14,260 | 14,290 | 14,240 | 148,580 |
July 15, 2025 | 14,285 | 14,305 | 14,305 | 14,320 | 14,250 | 169,884 |
July 14, 2025 | 14,235 | 14,290 | 14,290 | 14,290 | 14,190 | 147,640 |
July 11, 2025 | 14,240 | 14,235 | 14,235 | 14,300 | 14,155 | 172,897 |
July 10, 2025 | 14,135 | 14,200 | 14,200 | 14,240 | 14,135 | 142,043 |
July 09, 2025 | 14,090 | 14,115 | 14,115 | 14,115 | 14,055 | 108,975 |
July 08, 2025 | 13,995 | 14,070 | 14,070 | 14,070 | 13,990 | 140,055 |
July 07, 2025 | 13,950 | 13,980 | 13,980 | 14,025 | 13,870 | 123,904 |
July 04, 2025 | 14,065 | 13,950 | 13,950 | 14,095 | 13,935 | 181,957 |
July 03, 2025 | 13,980 | 14,065 | 14,065 | 14,065 | 13,955 | 170,846 |
July 02, 2025 | 13,980 | 13,980 | 13,980 | 13,980 | 13,905 | 224,637 |
July 01, 2025 | 13,995 | 14,020 | 14,020 | 14,070 | 13,980 | 165,759 |
June 30, 2025 | 13,960 | 13,960 | 13,960 | 14,130 | 13,930 | 165,821 |
June 27, 2025 | 13,945 | 13,955 | 13,955 | 14,020 | 13,895 | 130,866 |
June 26, 2025 | 14,025 | 13,965 | 13,965 | 14,025 | 13,850 | 118,249 |
June 25, 2025 | 13,975 | 14,035 | 14,035 | 14,040 | 13,915 | 157,203 |
June 24, 2025 | 13,885 | 13,975 | 13,975 | 14,000 | 13,885 | 181,722 |
June 23, 2025 | 13,800 | 13,890 | 13,890 | 13,890 | 13,765 | 119,757 |
June 20, 2025 | 13,875 | 13,800 | 13,800 | 13,875 | 13,725 | 101,674 |
June 19, 2025 | 13,795 | 13,770 | 13,770 | 13,795 | 13,710 | 80,544 |
June 18, 2025 | 13,650 | 13,720 | 13,720 | 13,745 | 13,640 | 88,751 |
June 17, 2025 | 13,605 | 13,585 | 13,585 | 13,690 | 13,565 | 92,501 |
June 16, 2025 | 13,575 | 13,605 | 13,605 | 13,605 | 13,470 | 107,969 |
June 13, 2025 | 13,520 | 13,580 | 13,580 | 13,590 | 13,520 | 76,101 |