14,160.00
+130(+0.93%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 14,020 | 14,160 | 14,160 | 14,335 | 13,960 | 49,852 |
October 16, 2025 | 13,610 | 14,030 | 14,030 | 14,030 | 13,605 | 14,045 |
October 15, 2025 | 13,305 | 13,560 | 13,560 | 13,560 | 13,305 | 1,082 |
October 14, 2025 | 13,315 | 13,175 | 13,175 | 13,555 | 13,120 | 1,105 |
October 13, 2025 | 13,035 | 13,245 | 13,245 | 13,255 | 13,000 | 22,654 |
October 10, 2025 | 13,245 | 13,390 | 13,390 | 13,520 | 13,245 | 14,149 |
October 02, 2025 | 12,830 | 13,040 | 13,040 | 13,115 | 12,815 | 2,548 |
October 01, 2025 | 12,435 | 12,440 | 12,440 | 12,440 | 12,370 | 2,387 |
September 30, 2025 | 12,380 | 12,340 | 12,340 | 12,380 | 12,325 | 2,664 |
September 29, 2025 | 12,320 | 12,430 | 12,430 | 12,435 | 12,300 | 400 |
September 26, 2025 | 12,275 | 12,150 | 12,150 | 12,275 | 12,070 | 469 |
September 25, 2025 | 12,435 | 12,460 | 12,460 | 12,460 | 12,420 | 172 |
September 24, 2025 | 12,595 | 12,435 | 12,435 | 12,610 | 12,350 | 805 |
September 23, 2025 | 12,535 | 12,575 | 12,575 | 12,575 | 12,460 | 870 |
September 22, 2025 | 12,470 | 12,430 | 12,430 | 12,485 | 12,380 | 196 |
September 19, 2025 | 12,395 | 12,460 | 12,460 | 12,500 | 12,355 | 21,587 |
September 18, 2025 | 12,250 | 12,405 | 12,405 | 12,450 | 12,235 | 20,686 |
September 17, 2025 | 12,275 | 12,175 | 12,175 | 12,285 | 12,175 | 2,082 |
September 16, 2025 | 12,300 | 12,410 | 12,410 | 12,470 | 12,285 | 4,684 |
September 15, 2025 | 12,160 | 12,135 | 12,135 | 12,240 | 12,100 | 50,675 |
September 12, 2025 | 11,965 | 12,105 | 12,105 | 12,130 | 11,955 | 3,462 |
September 11, 2025 | 11,805 | 11,785 | 11,785 | 11,820 | 11,720 | 27,254 |
September 10, 2025 | 11,415 | 11,690 | 11,690 | 11,705 | 11,415 | 3,178 |
September 09, 2025 | 11,175 | 11,355 | 11,355 | 11,355 | 11,170 | 963 |
September 08, 2025 | 11,120 | 11,135 | 11,135 | 11,135 | 11,100 | 316 |
September 05, 2025 | 11,115 | 11,130 | 11,130 | 11,130 | 11,085 | 842 |
September 04, 2025 | 11,070 | 11,000 | 11,000 | 11,070 | 11,000 | 125 |
September 03, 2025 | 10,945 | 10,960 | 10,960 | 10,970 | 10,940 | 71 |
September 02, 2025 | 10,855 | 10,865 | 10,865 | 10,895 | 10,815 | 672 |
September 01, 2025 | 10,805 | 10,760 | 10,760 | 10,890 | 10,760 | 155 |
August 29, 2025 | 11,065 | 11,005 | 11,005 | 11,065 | 10,975 | 8 |
August 28, 2025 | 10,890 | 11,115 | 11,115 | 11,115 | 10,880 | 67 |
August 27, 2025 | 10,915 | 10,920 | 10,920 | 10,930 | 10,900 | 1,041 |
August 26, 2025 | 11,040 | 10,950 | 10,950 | 11,065 | 10,950 | 427 |
August 25, 2025 | 10,960 | 11,060 | 11,060 | 11,060 | 10,945 | 617 |
August 22, 2025 | 10,895 | 10,830 | 10,830 | 10,895 | 10,815 | 14,831 |
August 21, 2025 | 10,820 | 10,785 | 10,785 | 10,825 | 10,785 | 349 |
August 20, 2025 | 10,745 | 10,730 | 10,730 | 10,750 | 10,660 | 1,304 |
August 19, 2025 | 11,060 | 11,005 | 11,005 | 11,060 | 10,945 | 976 |
August 18, 2025 | 11,195 | 11,085 | 11,085 | 11,195 | 11,080 | 595 |
August 14, 2025 | 11,385 | 11,300 | 11,300 | 11,390 | 11,275 | 166 |
August 13, 2025 | 11,280 | 11,315 | 11,315 | 11,335 | 11,250 | 1,066 |
August 12, 2025 | 11,325 | 11,175 | 11,175 | 11,345 | 11,175 | 3,925 |
August 11, 2025 | 11,195 | 11,210 | 11,210 | 11,225 | 11,125 | 2,262 |
August 08, 2025 | 11,170 | 11,085 | 11,085 | 11,170 | 11,080 | 231 |
August 07, 2025 | 11,105 | 11,165 | 11,165 | 11,165 | 11,020 | 1,166 |
August 06, 2025 | 11,055 | 11,130 | 11,130 | 11,155 | 11,030 | 1,483 |
August 05, 2025 | 11,095 | 11,130 | 11,130 | 11,175 | 11,060 | 7,946 |
August 04, 2025 | 10,785 | 10,945 | 10,945 | 10,945 | 10,755 | 1,485 |
August 01, 2025 | 11,150 | 10,785 | 10,785 | 11,150 | 10,785 | 13,447 |
July 31, 2025 | 11,280 | 11,265 | 11,265 | 11,340 | 11,245 | 11,152 |
July 30, 2025 | 11,235 | 11,280 | 11,280 | 11,290 | 11,220 | 671 |
July 29, 2025 | 11,020 | 11,165 | 11,165 | 11,165 | 10,980 | 17,818 |
July 28, 2025 | 11,245 | 11,120 | 11,120 | 11,245 | 11,100 | 12,627 |
July 25, 2025 | 11,395 | 11,370 | 11,370 | 11,440 | 11,320 | 841 |
July 24, 2025 | 11,360 | 11,335 | 11,335 | 11,555 | 11,325 | 5,650 |
July 23, 2025 | 11,325 | 11,300 | 11,300 | 11,370 | 11,160 | 1,673 |
July 22, 2025 | 11,400 | 11,190 | 11,190 | 11,420 | 11,190 | 1,042 |
July 21, 2025 | 11,320 | 11,380 | 11,380 | 11,405 | 11,315 | 3,861 |
July 18, 2025 | 11,395 | 11,300 | 11,300 | 11,435 | 11,235 | 3,440 |