16,280.00
+65(+0.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 16,150 | 16,280 | 16,280 | 16,280 | 16,150 | 3,997 |
| September 25, 2025 | 16,160 | 16,215 | 16,215 | 16,225 | 16,125 | 1,757 |
| September 24, 2025 | 16,215 | 16,295 | 16,295 | 16,295 | 16,215 | 2,927 |
| September 23, 2025 | 16,050 | 16,120 | 16,120 | 16,125 | 16,050 | 3,819 |
| September 22, 2025 | 16,060 | 15,850 | 15,850 | 16,090 | 15,845 | 26,755 |
| September 19, 2025 | 16,020 | 16,085 | 16,085 | 16,095 | 15,995 | 8,880 |
| September 18, 2025 | 16,175 | 16,110 | 16,110 | 16,175 | 16,085 | 1,361 |
| September 17, 2025 | 16,160 | 16,220 | 16,220 | 16,235 | 16,145 | 2,417 |
| September 16, 2025 | 16,185 | 16,190 | 16,190 | 16,240 | 16,185 | 2,829 |
| September 15, 2025 | 16,100 | 16,065 | 16,065 | 16,165 | 16,025 | 3,767 |
| September 12, 2025 | 15,610 | 16,000 | 16,000 | 16,000 | 15,610 | 2,242 |
| September 11, 2025 | 15,640 | 15,585 | 15,585 | 15,645 | 15,560 | 1,047 |
| September 10, 2025 | 15,555 | 15,640 | 15,640 | 15,655 | 15,555 | 1,350 |
| September 09, 2025 | 15,510 | 15,535 | 15,535 | 15,555 | 15,510 | 1,414 |
| September 08, 2025 | 15,390 | 15,495 | 15,495 | 15,500 | 15,390 | 2,782 |
| September 05, 2025 | 15,350 | 15,370 | 15,370 | 15,445 | 15,340 | 2,434 |
| September 04, 2025 | 15,155 | 15,265 | 15,265 | 15,285 | 15,145 | 2,360 |
| September 03, 2025 | 15,210 | 15,170 | 15,170 | 15,275 | 15,170 | 1,730 |
| September 02, 2025 | 15,145 | 15,110 | 15,110 | 15,190 | 15,110 | 2,124 |
| September 01, 2025 | 15,045 | 15,070 | 15,070 | 15,095 | 14,960 | 1,796 |
| August 29, 2025 | 15,010 | 15,100 | 15,100 | 15,120 | 15,010 | 881 |
| August 28, 2025 | 14,960 | 14,965 | 14,965 | 14,990 | 14,945 | 1,610 |
| August 27, 2025 | 14,830 | 14,880 | 14,880 | 14,930 | 14,830 | 641 |
| August 26, 2025 | 14,960 | 14,955 | 14,955 | 14,960 | 14,930 | 856 |
| August 25, 2025 | 15,120 | 15,080 | 15,080 | 15,200 | 15,080 | 8,621 |
| August 22, 2025 | 14,895 | 14,875 | 14,875 | 14,980 | 14,850 | 3,674 |
| August 21, 2025 | 14,840 | 14,895 | 14,895 | 14,940 | 14,780 | 8,477 |
| August 20, 2025 | 14,600 | 14,835 | 14,835 | 14,895 | 14,600 | 4,267 |
| August 19, 2025 | 14,740 | 14,805 | 14,805 | 14,820 | 14,725 | 792 |
| August 18, 2025 | 14,750 | 14,810 | 14,810 | 14,825 | 14,730 | 1,523 |
| August 14, 2025 | 14,830 | 14,815 | 14,815 | 14,830 | 14,795 | 740 |
| August 13, 2025 | 14,815 | 14,825 | 14,825 | 14,900 | 14,805 | 24,538 |
| August 12, 2025 | 14,805 | 14,805 | 14,805 | 14,810 | 14,760 | 1,987 |
| August 11, 2025 | 14,775 | 14,805 | 14,805 | 14,870 | 14,760 | 1,140 |
| August 08, 2025 | 14,595 | 14,860 | 14,860 | 14,865 | 14,595 | 6,287 |
| August 07, 2025 | 14,635 | 14,690 | 14,690 | 14,720 | 14,635 | 1,124 |
| August 06, 2025 | 14,555 | 14,650 | 14,650 | 14,685 | 14,555 | 1,924 |
| August 05, 2025 | 14,405 | 14,475 | 14,475 | 14,495 | 14,315 | 297 |
| August 04, 2025 | 14,570 | 14,405 | 14,405 | 14,570 | 14,330 | 818 |
| August 01, 2025 | 14,580 | 14,670 | 14,670 | 14,725 | 14,580 | 1,340 |
| July 31, 2025 | 14,625 | 14,670 | 14,670 | 14,720 | 14,605 | 1,071 |
| July 30, 2025 | 14,335 | 14,770 | 14,770 | 14,820 | 14,335 | 1,366 |
| July 29, 2025 | 15,440 | 14,715 | 14,715 | 15,440 | 14,625 | 884 |
| July 28, 2025 | 14,660 | 14,800 | 14,800 | 14,805 | 14,660 | 1,150 |
| July 25, 2025 | 14,500 | 14,660 | 14,660 | 14,685 | 14,500 | 3,116 |
| July 24, 2025 | 14,215 | 14,500 | 14,500 | 14,580 | 14,215 | 1,402 |
| July 23, 2025 | 14,350 | 14,210 | 14,210 | 14,350 | 14,195 | 2,226 |
| July 22, 2025 | 14,460 | 14,350 | 14,350 | 14,460 | 14,345 | 1,602 |
| July 21, 2025 | 14,560 | 14,530 | 14,530 | 14,560 | 14,485 | 1,510 |
| July 18, 2025 | 14,585 | 14,605 | 14,605 | 14,620 | 14,570 | 826 |
| July 17, 2025 | 14,505 | 14,585 | 14,585 | 14,585 | 14,505 | 816 |
| July 16, 2025 | 14,460 | 14,535 | 14,535 | 14,545 | 14,460 | 815 |
| July 15, 2025 | 14,420 | 14,490 | 14,490 | 14,500 | 14,420 | 1,136 |
| July 14, 2025 | 14,500 | 14,505 | 14,505 | 14,505 | 14,480 | 1,428 |
| July 11, 2025 | 14,560 | 14,505 | 14,505 | 14,560 | 14,495 | 1,664 |
| July 10, 2025 | 14,550 | 14,560 | 14,560 | 14,600 | 14,545 | 1,739 |
| July 09, 2025 | 14,640 | 14,710 | 14,710 | 14,725 | 14,640 | 1,332 |
| July 08, 2025 | 14,520 | 14,680 | 14,680 | 14,730 | 14,520 | 1,023 |
| July 07, 2025 | 14,735 | 14,810 | 14,810 | 14,820 | 14,725 | 2,925 |
| July 04, 2025 | 14,675 | 14,710 | 14,710 | 14,730 | 14,675 | 2,481 |