13,900.00
-260(-1.84%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 13,900 | 13,900 | 13,900 | 13,900 | 13,900 | 1 |
September 25, 2025 | 14,160 | 14,160 | 14,160 | 14,160 | 14,160 | 5 |
September 24, 2025 | 14,190 | 14,190 | 14,190 | 14,190 | 14,190 | 2 |
September 23, 2025 | 14,385 | 14,385 | 14,385 | 14,385 | 14,385 | 4 |
September 22, 2025 | 14,425 | 14,415 | 14,415 | 14,425 | 14,415 | 8 |
September 19, 2025 | 14,435 | 14,360 | 14,360 | 14,435 | 14,360 | 21 |
September 18, 2025 | 14,465 | 14,465 | 14,465 | 14,465 | 14,465 | 1 |
September 17, 2025 | 14,465 | 14,465 | 14,465 | 14,465 | 14,465 | 1 |
September 16, 2025 | 14,400 | 14,400 | 14,400 | 14,400 | 14,400 | 0 |
September 15, 2025 | 14,400 | 14,400 | 14,400 | 14,430 | 14,400 | 49 |
September 14, 2025 | 14,400 | 14,400 | 14,400 | 14,430 | 14,400 | 49 |
September 12, 2025 | 14,300 | 14,365 | 14,365 | 14,365 | 14,300 | 36 |
September 11, 2025 | 14,200 | 14,205 | 14,205 | 14,205 | 14,200 | 483 |
September 10, 2025 | 14,115 | 14,170 | 14,170 | 14,170 | 14,115 | 218 |
September 09, 2025 | 13,915 | 13,915 | 13,915 | 13,915 | 13,915 | 2 |
September 08, 2025 | 13,780 | 13,790 | 13,790 | 13,790 | 13,760 | 520 |
September 05, 2025 | 13,800 | 13,815 | 13,815 | 13,815 | 13,800 | 4 |
September 04, 2025 | 13,665 | 13,665 | 13,665 | 13,665 | 13,665 | 1 |
September 03, 2025 | 13,620 | 13,625 | 13,625 | 13,625 | 13,620 | 3 |
September 02, 2025 | 13,510 | 13,570 | 13,570 | 13,570 | 13,510 | 12 |
September 01, 2025 | 13,610 | 13,510 | 13,510 | 13,610 | 13,510 | 25 |
August 29, 2025 | 13,740 | 13,665 | 13,665 | 13,740 | 13,665 | 8 |
August 28, 2025 | 13,740 | 13,740 | 13,740 | 13,740 | 13,740 | 3 |
August 27, 2025 | 13,685 | 13,685 | 13,685 | 13,685 | 13,685 | 2 |
August 26, 2025 | 13,680 | 13,610 | 13,610 | 13,680 | 13,610 | 52 |
August 25, 2025 | 13,680 | 13,680 | 13,680 | 13,680 | 13,680 | 2 |
August 22, 2025 | 13,560 | 13,560 | 13,560 | 13,560 | 13,560 | 1 |
August 21, 2025 | 13,495 | 13,495 | 13,495 | 13,495 | 13,495 | 1 |
August 20, 2025 | 13,180 | 13,370 | 13,370 | 13,370 | 13,180 | 417 |
August 19, 2025 | 13,470 | 13,470 | 13,470 | 13,470 | 13,470 | 1 |
August 18, 2025 | 13,590 | 13,590 | 13,590 | 13,590 | 13,590 | 1 |
August 14, 2025 | 13,725 | 13,725 | 13,725 | 13,725 | 13,725 | 1 |
August 13, 2025 | 13,680 | 13,680 | 13,680 | 13,680 | 13,680 | 1 |
August 12, 2025 | 13,755 | 13,645 | 13,645 | 13,755 | 13,645 | 6 |
August 11, 2025 | 13,730 | 13,715 | 13,715 | 13,730 | 13,715 | 3 |
August 08, 2025 | 13,745 | 13,745 | 13,745 | 13,745 | 13,745 | 4 |
August 07, 2025 | 13,785 | 13,805 | 13,805 | 13,805 | 13,785 | 2 |
August 06, 2025 | 13,785 | 13,785 | 13,785 | 13,785 | 13,785 | 1 |
August 05, 2025 | 13,720 | 13,700 | 13,700 | 13,720 | 13,700 | 9 |
August 04, 2025 | 13,350 | 13,460 | 13,460 | 13,460 | 13,300 | 327 |
August 01, 2025 | 13,720 | 13,350 | 13,350 | 13,720 | 13,350 | 553 |
July 31, 2025 | 14,000 | 13,855 | 13,855 | 14,000 | 13,855 | 2 |
July 30, 2025 | 13,950 | 14,000 | 14,000 | 14,000 | 13,950 | 275 |
July 29, 2025 | 13,875 | 13,900 | 13,900 | 13,900 | 13,875 | 419 |
July 28, 2025 | 13,810 | 13,790 | 13,790 | 13,810 | 13,790 | 21 |
July 25, 2025 | 13,955 | 13,950 | 13,950 | 13,955 | 13,950 | 72 |
July 24, 2025 | 14,010 | 13,900 | 13,900 | 14,050 | 13,900 | 52 |
July 23, 2025 | 14,015 | 13,930 | 13,930 | 14,015 | 13,785 | 17 |
July 22, 2025 | 13,820 | 13,820 | 13,820 | 13,820 | 13,820 | 34 |
July 21, 2025 | 13,980 | 13,980 | 13,980 | 13,980 | 13,980 | 3 |
July 18, 2025 | 13,855 | 13,950 | 13,950 | 13,950 | 13,855 | 19 |
July 17, 2025 | 13,950 | 13,950 | 13,950 | 13,950 | 13,950 | 15 |
July 16, 2025 | 14,050 | 13,950 | 13,950 | 14,050 | 13,950 | 11 |
July 15, 2025 | 14,120 | 14,145 | 14,145 | 14,185 | 14,120 | 246 |
July 14, 2025 | 13,925 | 14,120 | 14,120 | 14,120 | 13,925 | 29 |
July 11, 2025 | 13,995 | 13,925 | 13,925 | 13,995 | 13,925 | 412 |
July 10, 2025 | 13,795 | 13,945 | 13,945 | 13,945 | 13,795 | 456 |
July 09, 2025 | 13,720 | 13,750 | 13,750 | 13,795 | 13,720 | 156 |
July 08, 2025 | 13,560 | 13,685 | 13,685 | 13,685 | 13,560 | 1,393 |
July 07, 2025 | 13,265 | 13,350 | 13,350 | 13,360 | 13,265 | 160 |