15,870.00
+260(+1.67%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 16,040 | 15,870 | 15,870 | 16,130 | 15,710 | 264,224 |
October 01, 2025 | 15,600 | 15,610 | 15,610 | 15,850 | 15,600 | 61,998 |
September 30, 2025 | 15,700 | 15,610 | 15,610 | 15,870 | 15,610 | 113,954 |
September 29, 2025 | 15,850 | 15,860 | 15,860 | 16,100 | 15,800 | 73,414 |
September 26, 2025 | 15,940 | 15,720 | 15,720 | 15,980 | 15,640 | 127,798 |
September 25, 2025 | 15,870 | 16,080 | 16,080 | 16,080 | 15,800 | 106,828 |
September 24, 2025 | 16,230 | 15,930 | 15,930 | 16,290 | 15,800 | 128,134 |
September 23, 2025 | 16,130 | 16,060 | 16,060 | 16,260 | 15,990 | 134,116 |
September 22, 2025 | 16,340 | 16,250 | 16,250 | 16,430 | 16,200 | 112,761 |
September 19, 2025 | 16,430 | 16,310 | 16,310 | 16,690 | 16,310 | 148,792 |
September 18, 2025 | 16,200 | 16,520 | 16,520 | 16,530 | 16,170 | 129,359 |
September 17, 2025 | 16,010 | 16,170 | 16,170 | 16,190 | 15,950 | 97,333 |
September 16, 2025 | 16,270 | 16,050 | 16,050 | 16,330 | 16,050 | 131,461 |
September 15, 2025 | 16,300 | 16,260 | 16,260 | 16,400 | 16,260 | 81,097 |
September 12, 2025 | 16,180 | 16,420 | 16,420 | 16,530 | 16,140 | 197,966 |
September 11, 2025 | 16,140 | 16,060 | 16,060 | 16,180 | 15,970 | 177,430 |
September 10, 2025 | 15,910 | 16,090 | 16,090 | 16,150 | 15,910 | 113,840 |
September 09, 2025 | 15,890 | 15,950 | 15,950 | 15,970 | 15,800 | 76,432 |
September 08, 2025 | 15,790 | 15,860 | 15,860 | 15,970 | 15,740 | 91,636 |
September 05, 2025 | 15,800 | 15,700 | 15,700 | 15,930 | 15,700 | 91,479 |
September 04, 2025 | 15,710 | 15,860 | 15,860 | 15,890 | 15,710 | 71,708 |
September 03, 2025 | 15,600 | 15,700 | 15,700 | 15,820 | 15,530 | 69,376 |
September 02, 2025 | 15,660 | 15,700 | 15,700 | 16,020 | 15,590 | 90,246 |
September 01, 2025 | 16,010 | 15,770 | 15,770 | 16,080 | 15,650 | 150,958 |
August 29, 2025 | 16,500 | 16,190 | 16,190 | 16,610 | 16,180 | 123,254 |
August 28, 2025 | 16,410 | 16,580 | 16,580 | 16,600 | 16,300 | 78,486 |
August 27, 2025 | 16,470 | 16,480 | 16,480 | 16,700 | 16,340 | 86,311 |
August 26, 2025 | 16,470 | 16,530 | 16,530 | 16,680 | 16,340 | 105,755 |
August 25, 2025 | 16,350 | 16,490 | 16,490 | 16,550 | 16,230 | 79,124 |
August 22, 2025 | 16,220 | 16,220 | 16,220 | 16,380 | 16,160 | 59,491 |
August 21, 2025 | 16,260 | 16,270 | 16,270 | 16,700 | 16,260 | 130,208 |
August 20, 2025 | 16,410 | 16,400 | 16,400 | 16,480 | 16,050 | 152,995 |
August 19, 2025 | 16,590 | 16,640 | 16,640 | 16,810 | 16,420 | 149,897 |
August 18, 2025 | 16,720 | 16,490 | 16,490 | 16,800 | 16,480 | 112,761 |
August 14, 2025 | 16,740 | 16,850 | 16,850 | 16,950 | 16,600 | 178,874 |
August 13, 2025 | 16,850 | 16,740 | 16,740 | 16,940 | 16,560 | 193,410 |
August 12, 2025 | 16,440 | 16,600 | 16,600 | 17,240 | 16,430 | 275,164 |
August 11, 2025 | 16,520 | 16,400 | 16,400 | 16,620 | 16,390 | 175,479 |
August 08, 2025 | 16,740 | 16,670 | 16,670 | 16,880 | 16,560 | 123,520 |
August 07, 2025 | 16,750 | 16,730 | 16,730 | 16,810 | 16,310 | 383,749 |
August 06, 2025 | 16,990 | 16,750 | 16,750 | 16,990 | 16,570 | 147,720 |
August 05, 2025 | 16,820 | 16,880 | 16,880 | 16,920 | 16,580 | 214,525 |
August 04, 2025 | 16,430 | 16,800 | 16,800 | 17,190 | 16,430 | 222,528 |
August 01, 2025 | 17,050 | 16,600 | 16,600 | 17,080 | 16,410 | 223,907 |
July 31, 2025 | 17,170 | 17,180 | 17,180 | 17,290 | 17,080 | 143,798 |
July 30, 2025 | 17,110 | 17,210 | 17,210 | 17,420 | 17,110 | 134,233 |
July 29, 2025 | 17,110 | 17,280 | 17,280 | 17,330 | 16,980 | 110,073 |
July 28, 2025 | 17,330 | 17,260 | 17,260 | 17,540 | 17,110 | 130,433 |
July 25, 2025 | 16,880 | 17,290 | 17,290 | 17,350 | 16,880 | 161,959 |
July 24, 2025 | 17,140 | 16,930 | 16,930 | 17,250 | 16,920 | 164,877 |
July 23, 2025 | 17,390 | 17,160 | 17,160 | 17,460 | 16,920 | 195,384 |
July 22, 2025 | 17,570 | 17,360 | 17,360 | 17,610 | 17,360 | 172,692 |
July 21, 2025 | 17,320 | 17,550 | 17,550 | 17,560 | 17,280 | 149,040 |
July 18, 2025 | 17,370 | 17,360 | 17,360 | 17,500 | 17,270 | 119,077 |
July 17, 2025 | 17,580 | 17,370 | 17,370 | 17,660 | 17,250 | 173,243 |
July 16, 2025 | 17,500 | 17,420 | 17,420 | 17,580 | 17,400 | 148,841 |
July 15, 2025 | 17,550 | 17,500 | 17,500 | 17,860 | 17,390 | 232,328 |
July 14, 2025 | 18,220 | 17,660 | 17,660 | 18,220 | 17,480 | 370,431 |
July 11, 2025 | 18,790 | 18,200 | 18,200 | 18,830 | 18,110 | 319,750 |
July 10, 2025 | 18,200 | 18,470 | 18,470 | 18,470 | 17,960 | 391,109 |