15,945.00
+55(+0.35%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 15,825 | 15,890 | 15,890 | 15,920 | 15,825 | 32,774 |
September 04, 2025 | 15,750 | 15,770 | 15,770 | 15,800 | 15,690 | 22,821 |
September 03, 2025 | 15,650 | 15,745 | 15,745 | 15,745 | 15,580 | 16,926 |
September 02, 2025 | 15,485 | 15,685 | 15,685 | 15,685 | 15,410 | 13,082 |
September 01, 2025 | 15,625 | 15,480 | 15,480 | 15,625 | 15,380 | 17,127 |
August 29, 2025 | 15,800 | 15,710 | 15,710 | 15,835 | 15,710 | 14,272 |
August 28, 2025 | 15,555 | 15,760 | 15,760 | 15,820 | 15,555 | 19,053 |
August 27, 2025 | 15,560 | 15,615 | 15,615 | 15,640 | 15,505 | 12,157 |
August 26, 2025 | 15,745 | 15,605 | 15,605 | 15,745 | 15,555 | 5,770 |
August 25, 2025 | 15,655 | 15,755 | 15,755 | 15,755 | 15,630 | 11,456 |
August 22, 2025 | 15,500 | 15,610 | 15,610 | 15,645 | 15,500 | 3,975 |
August 21, 2025 | 15,545 | 15,455 | 15,455 | 15,600 | 15,435 | 16,926 |
August 20, 2025 | 15,430 | 15,535 | 15,535 | 15,535 | 15,270 | 19,880 |
August 19, 2025 | 15,675 | 15,585 | 15,585 | 15,685 | 15,540 | 26,122 |
August 18, 2025 | 15,785 | 15,685 | 15,685 | 15,800 | 15,650 | 27,715 |
August 14, 2025 | 16,035 | 16,000 | 16,000 | 16,050 | 15,890 | 34,893 |
August 13, 2025 | 15,985 | 15,980 | 15,980 | 16,015 | 15,890 | 36,980 |
August 12, 2025 | 15,785 | 15,800 | 15,800 | 16,045 | 15,785 | 35,139 |
August 11, 2025 | 15,775 | 15,785 | 15,785 | 15,840 | 15,775 | 13,499 |
August 08, 2025 | 15,790 | 15,735 | 15,735 | 15,875 | 15,710 | 37,096 |
August 07, 2025 | 15,655 | 15,820 | 15,820 | 15,820 | 15,565 | 20,425 |
August 06, 2025 | 15,565 | 15,580 | 15,580 | 15,610 | 15,500 | 15,898 |
August 05, 2025 | 15,725 | 15,690 | 15,690 | 15,745 | 15,555 | 15,281 |
August 04, 2025 | 15,335 | 15,470 | 15,470 | 15,475 | 15,270 | 14,957 |
August 01, 2025 | 15,755 | 15,345 | 15,345 | 15,755 | 15,280 | 55,450 |
July 31, 2025 | 16,120 | 15,980 | 15,980 | 16,125 | 15,870 | 74,631 |
July 30, 2025 | 15,775 | 16,060 | 16,060 | 16,095 | 15,775 | 52,411 |
July 29, 2025 | 15,800 | 16,000 | 16,000 | 16,055 | 15,750 | 80,458 |
July 28, 2025 | 15,970 | 15,940 | 15,940 | 15,975 | 15,760 | 30,460 |
July 25, 2025 | 15,910 | 15,935 | 15,935 | 15,950 | 15,850 | 42,711 |
July 24, 2025 | 15,960 | 15,905 | 15,905 | 16,125 | 15,820 | 19,397 |
July 23, 2025 | 15,885 | 15,905 | 15,905 | 15,915 | 15,655 | 35,058 |
July 22, 2025 | 16,010 | 15,760 | 15,760 | 16,110 | 15,735 | 33,725 |
July 21, 2025 | 15,960 | 15,985 | 15,985 | 16,070 | 15,960 | 35,790 |
July 18, 2025 | 15,935 | 15,920 | 15,920 | 16,015 | 15,835 | 32,429 |
July 17, 2025 | 16,025 | 15,960 | 15,960 | 16,030 | 15,795 | 36,131 |
July 16, 2025 | 16,180 | 16,095 | 16,095 | 16,180 | 16,025 | 24,194 |
July 15, 2025 | 15,980 | 16,215 | 16,215 | 16,215 | 15,965 | 76,237 |
July 14, 2025 | 15,975 | 16,140 | 16,140 | 16,140 | 15,930 | 63,847 |
July 11, 2025 | 15,900 | 15,935 | 15,935 | 16,135 | 15,900 | 125,956 |
July 10, 2025 | 15,695 | 15,905 | 15,905 | 15,905 | 15,655 | 90,687 |
July 09, 2025 | 15,625 | 15,680 | 15,680 | 15,685 | 15,540 | 49,303 |
July 08, 2025 | 15,365 | 15,680 | 15,680 | 15,680 | 15,355 | 42,350 |
July 07, 2025 | 15,330 | 15,365 | 15,365 | 15,425 | 15,290 | 25,037 |
July 04, 2025 | 15,675 | 15,380 | 15,380 | 15,675 | 15,340 | 37,461 |
July 03, 2025 | 15,400 | 15,670 | 15,670 | 15,670 | 15,400 | 43,372 |
July 02, 2025 | 15,385 | 15,425 | 15,425 | 15,425 | 15,180 | 60,652 |
July 01, 2025 | 15,520 | 15,485 | 15,485 | 15,670 | 15,440 | 128,999 |
June 30, 2025 | 15,295 | 15,415 | 15,415 | 15,445 | 15,295 | 55,123 |
June 27, 2025 | 15,270 | 15,220 | 15,220 | 15,460 | 15,185 | 65,690 |
June 26, 2025 | 15,485 | 15,315 | 15,315 | 15,485 | 15,160 | 67,268 |
June 25, 2025 | 15,515 | 15,425 | 15,425 | 15,545 | 15,350 | 161,562 |
June 24, 2025 | 14,895 | 15,370 | 15,370 | 15,385 | 14,895 | 570,951 |
June 23, 2025 | 14,805 | 14,835 | 14,835 | 14,840 | 14,540 | 118,366 |
June 20, 2025 | 14,605 | 14,815 | 14,815 | 14,830 | 14,595 | 256,927 |
June 19, 2025 | 14,700 | 14,605 | 14,605 | 14,740 | 14,515 | 81,684 |
June 18, 2025 | 14,350 | 14,595 | 14,595 | 14,660 | 14,340 | 92,433 |
June 17, 2025 | 14,425 | 14,495 | 14,495 | 14,745 | 14,400 | 1.34M |
June 16, 2025 | 14,160 | 14,395 | 14,395 | 14,400 | 14,090 | 60,120 |
June 13, 2025 | 14,405 | 14,160 | 14,160 | 14,405 | 14,070 | 114,793 |