15,820.00
-200(-1.25%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 15,930 | 15,820 | 15,820 | 16,025 | 15,800 | 26,234 |
September 25, 2025 | 16,105 | 16,020 | 16,020 | 16,220 | 16,000 | 3,528 |
September 24, 2025 | 16,255 | 16,095 | 16,095 | 16,280 | 16,055 | 11,228 |
September 23, 2025 | 16,435 | 16,255 | 16,255 | 16,435 | 16,240 | 16,980 |
September 22, 2025 | 16,375 | 16,355 | 16,355 | 16,480 | 16,330 | 8,458 |
September 19, 2025 | 16,290 | 16,375 | 16,375 | 16,395 | 16,275 | 12,911 |
September 18, 2025 | 16,375 | 16,350 | 16,350 | 16,375 | 16,160 | 14,937 |
September 17, 2025 | 16,555 | 16,405 | 16,405 | 16,555 | 16,300 | 15,482 |
September 16, 2025 | 16,705 | 16,620 | 16,620 | 16,725 | 16,570 | 19,055 |
September 15, 2025 | 16,435 | 16,635 | 16,635 | 16,760 | 16,380 | 90,592 |
September 12, 2025 | 16,465 | 16,450 | 16,450 | 16,465 | 16,280 | 142,471 |
September 11, 2025 | 16,315 | 16,260 | 16,260 | 16,360 | 16,070 | 12,119 |
September 10, 2025 | 15,850 | 16,340 | 16,340 | 16,360 | 15,740 | 40,265 |
September 09, 2025 | 15,380 | 15,660 | 15,660 | 15,680 | 15,285 | 22,410 |
September 08, 2025 | 15,310 | 15,235 | 15,235 | 15,310 | 15,145 | 9,170 |
September 05, 2025 | 15,350 | 15,300 | 15,300 | 15,350 | 15,225 | 5,805 |
September 04, 2025 | 15,240 | 15,235 | 15,235 | 15,365 | 15,200 | 2,659 |
September 03, 2025 | 15,395 | 15,400 | 15,400 | 15,430 | 15,330 | 12,084 |
September 02, 2025 | 15,125 | 15,370 | 15,370 | 15,385 | 15,125 | 4,486 |
September 01, 2025 | 15,390 | 15,250 | 15,250 | 15,395 | 15,170 | 9,589 |
August 29, 2025 | 15,495 | 15,390 | 15,390 | 15,525 | 15,340 | 6,106 |
August 28, 2025 | 15,225 | 15,500 | 15,500 | 15,605 | 15,180 | 29,343 |
August 27, 2025 | 15,285 | 15,290 | 15,290 | 15,295 | 15,170 | 4,577 |
August 26, 2025 | 15,420 | 15,250 | 15,250 | 15,420 | 15,205 | 4,416 |
August 25, 2025 | 15,450 | 15,400 | 15,400 | 15,490 | 15,360 | 14,128 |
August 22, 2025 | 15,395 | 15,360 | 15,360 | 15,540 | 15,285 | 5,154 |
August 21, 2025 | 15,240 | 15,395 | 15,395 | 15,430 | 15,240 | 7,210 |
August 20, 2025 | 15,300 | 15,215 | 15,215 | 15,300 | 14,885 | 17,143 |
August 19, 2025 | 15,380 | 15,245 | 15,245 | 15,380 | 15,120 | 9,017 |
August 18, 2025 | 15,515 | 15,250 | 15,250 | 15,515 | 15,220 | 8,152 |
August 14, 2025 | 15,665 | 15,750 | 15,750 | 15,850 | 15,600 | 3,166 |
August 13, 2025 | 15,670 | 15,565 | 15,565 | 15,685 | 15,470 | 7,104 |
August 12, 2025 | 15,520 | 15,500 | 15,500 | 15,785 | 15,500 | 14,312 |
August 11, 2025 | 15,525 | 15,410 | 15,410 | 15,525 | 15,300 | 10,389 |
August 08, 2025 | 15,545 | 15,495 | 15,495 | 15,550 | 15,375 | 5,021 |
August 07, 2025 | 15,535 | 15,550 | 15,550 | 15,555 | 15,420 | 15,946 |
August 06, 2025 | 15,435 | 15,505 | 15,505 | 15,510 | 15,350 | 6,127 |
August 05, 2025 | 15,185 | 15,305 | 15,305 | 15,435 | 15,185 | 13,071 |
August 04, 2025 | 14,730 | 14,995 | 14,995 | 15,000 | 14,730 | 11,669 |
August 01, 2025 | 15,240 | 14,730 | 14,730 | 15,240 | 14,730 | 80,593 |
July 31, 2025 | 15,560 | 15,475 | 15,475 | 15,600 | 15,385 | 86,048 |
July 30, 2025 | 15,610 | 15,640 | 15,640 | 15,645 | 15,410 | 10,677 |
July 29, 2025 | 15,295 | 15,575 | 15,575 | 15,615 | 15,235 | 54,633 |
July 28, 2025 | 16,075 | 15,400 | 15,400 | 16,075 | 15,345 | 52,059 |
July 25, 2025 | 16,095 | 16,170 | 16,170 | 16,550 | 16,085 | 70,819 |
July 24, 2025 | 16,190 | 16,050 | 16,050 | 16,380 | 15,965 | 57,440 |
July 23, 2025 | 16,240 | 16,055 | 16,055 | 16,280 | 15,855 | 29,817 |
July 22, 2025 | 16,150 | 16,095 | 16,095 | 16,300 | 15,980 | 21,127 |
July 21, 2025 | 15,955 | 16,075 | 16,075 | 16,175 | 15,955 | 34,104 |
July 18, 2025 | 16,335 | 16,170 | 16,170 | 16,455 | 15,960 | 36,198 |
July 17, 2025 | 16,295 | 16,335 | 16,335 | 16,400 | 16,145 | 43,190 |
July 16, 2025 | 16,805 | 16,295 | 16,295 | 16,805 | 16,240 | 133,125 |
July 15, 2025 | 17,000 | 16,955 | 16,955 | 17,000 | 16,725 | 68,277 |
July 14, 2025 | 16,610 | 17,095 | 17,095 | 17,110 | 16,610 | 46,025 |
July 11, 2025 | 16,590 | 16,610 | 16,610 | 16,800 | 16,465 | 45,722 |
July 10, 2025 | 16,440 | 16,465 | 16,465 | 16,515 | 16,280 | 41,721 |
July 09, 2025 | 16,430 | 16,440 | 16,440 | 16,540 | 16,175 | 48,085 |
July 08, 2025 | 15,655 | 16,430 | 16,430 | 16,430 | 15,540 | 68,796 |
July 07, 2025 | 15,190 | 15,465 | 15,465 | 15,500 | 15,060 | 54,864 |
July 04, 2025 | 15,520 | 15,200 | 15,200 | 15,635 | 15,150 | 40,818 |