14,555.00
+40(+0.28%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14,690 | 14,515 | 14,515 | 14,740 | 14,500 | 438,561 |
September 04, 2025 | 14,860 | 14,695 | 14,695 | 14,895 | 14,600 | 1.01M |
September 03, 2025 | 14,585 | 14,495 | 14,495 | 14,655 | 14,450 | 571,603 |
September 02, 2025 | 14,610 | 14,530 | 14,530 | 14,620 | 14,360 | 578,815 |
September 01, 2025 | 14,725 | 14,560 | 14,560 | 14,760 | 14,515 | 557,678 |
August 29, 2025 | 15,300 | 14,785 | 14,785 | 15,300 | 14,780 | 727,895 |
August 28, 2025 | 15,630 | 15,260 | 15,260 | 15,750 | 15,225 | 1.06M |
August 27, 2025 | 15,890 | 15,620 | 15,620 | 15,930 | 15,590 | 650,433 |
August 26, 2025 | 15,795 | 15,825 | 15,825 | 16,045 | 15,795 | 509,577 |
August 25, 2025 | 15,780 | 15,875 | 15,875 | 15,900 | 15,625 | 584,831 |
August 22, 2025 | 15,740 | 15,525 | 15,525 | 15,890 | 15,480 | 866,330 |
August 21, 2025 | 15,710 | 15,730 | 15,730 | 15,955 | 15,580 | 1.12M |
August 20, 2025 | 15,525 | 15,710 | 15,710 | 15,880 | 15,465 | 834,010 |
August 19, 2025 | 15,870 | 15,815 | 15,815 | 15,970 | 15,585 | 1.08M |
August 18, 2025 | 16,080 | 15,835 | 15,835 | 16,260 | 15,780 | 822,991 |
August 14, 2025 | 16,070 | 16,300 | 16,300 | 16,380 | 16,070 | 1.6M |
August 13, 2025 | 16,100 | 16,010 | 16,010 | 16,100 | 15,815 | 1.24M |
August 12, 2025 | 15,820 | 15,895 | 15,895 | 16,162 | 15,750 | 2.26M |
August 11, 2025 | 15,595 | 15,995 | 15,995 | 16,000 | 15,595 | 1.71M |
August 08, 2025 | 15,650 | 15,505 | 15,505 | 15,650 | 15,375 | 1.03M |
August 07, 2025 | 15,800 | 15,660 | 15,660 | 15,800 | 15,510 | 1.33M |
August 06, 2025 | 15,390 | 15,770 | 15,770 | 15,985 | 15,390 | 1.54M |
August 05, 2025 | 14,895 | 15,600 | 15,600 | 15,760 | 14,895 | 2.25M |
August 04, 2025 | 14,745 | 14,765 | 14,765 | 14,860 | 14,575 | 1.24M |
August 01, 2025 | 15,095 | 14,670 | 14,670 | 15,270 | 14,635 | 1.56M |
July 31, 2025 | 16,025 | 15,355 | 15,355 | 16,190 | 15,210 | 1.44M |
July 30, 2025 | 15,495 | 15,800 | 15,800 | 15,865 | 15,375 | 1.47M |
July 29, 2025 | 15,475 | 15,540 | 15,540 | 15,550 | 15,200 | 1.36M |
July 28, 2025 | 15,600 | 15,755 | 15,755 | 15,890 | 15,525 | 1.16M |
July 25, 2025 | 15,520 | 15,595 | 15,595 | 15,635 | 15,350 | 1.34M |
July 24, 2025 | 15,135 | 15,620 | 15,620 | 15,685 | 15,110 | 4.93M |
July 23, 2025 | 15,165 | 15,205 | 15,205 | 15,285 | 14,890 | 1.28M |
July 22, 2025 | 15,290 | 14,980 | 14,980 | 15,435 | 14,890 | 1.42M |
July 21, 2025 | 14,775 | 15,225 | 15,225 | 15,255 | 14,625 | 1.6M |
July 18, 2025 | 14,400 | 14,770 | 14,770 | 14,900 | 14,360 | 2.31M |
July 17, 2025 | 14,255 | 14,190 | 14,190 | 14,355 | 13,995 | 935,904 |
July 16, 2025 | 14,390 | 14,115 | 14,115 | 14,465 | 14,080 | 843,648 |
July 15, 2025 | 14,490 | 14,530 | 14,530 | 14,620 | 14,390 | 876,081 |
July 14, 2025 | 14,590 | 14,565 | 14,565 | 14,635 | 14,350 | 885,516 |
July 11, 2025 | 14,350 | 14,605 | 14,605 | 14,730 | 14,305 | 979,008 |
July 10, 2025 | 14,010 | 14,300 | 14,300 | 14,300 | 14,000 | 440,924 |
July 09, 2025 | 13,990 | 13,970 | 13,970 | 14,225 | 13,855 | 646,716 |
July 08, 2025 | 13,915 | 13,945 | 13,945 | 14,295 | 13,825 | 660,946 |
July 07, 2025 | 14,435 | 14,060 | 14,060 | 14,565 | 14,000 | 1.28M |
July 04, 2025 | 14,175 | 14,365 | 14,365 | 14,540 | 14,020 | 1.58M |
July 03, 2025 | 13,880 | 14,450 | 14,450 | 14,585 | 13,845 | 1.93M |
July 02, 2025 | 13,470 | 13,750 | 13,750 | 13,755 | 13,340 | 1.07M |
July 01, 2025 | 13,280 | 13,645 | 13,645 | 13,735 | 13,185 | 1.8M |
June 30, 2025 | 12,900 | 13,295 | 13,295 | 13,325 | 12,900 | 1.02M |
June 27, 2025 | 13,175 | 12,725 | 12,725 | 13,175 | 12,680 | 711,929 |
June 26, 2025 | 13,200 | 13,175 | 13,175 | 13,285 | 12,990 | 715,559 |
June 25, 2025 | 13,225 | 13,190 | 13,190 | 13,225 | 12,975 | 714,312 |
June 24, 2025 | 12,860 | 13,170 | 13,170 | 13,225 | 12,860 | 1.05M |
June 23, 2025 | 12,880 | 12,695 | 12,695 | 12,980 | 12,550 | 487,688 |
June 20, 2025 | 12,590 | 13,020 | 13,020 | 13,120 | 12,450 | 1.37M |
June 19, 2025 | 12,570 | 12,565 | 12,565 | 12,760 | 12,365 | 848,331 |
June 18, 2025 | 12,230 | 12,550 | 12,550 | 12,615 | 12,230 | 789,627 |
June 17, 2025 | 12,340 | 12,280 | 12,280 | 12,590 | 12,175 | 767,728 |
June 16, 2025 | 12,470 | 12,315 | 12,315 | 12,470 | 12,135 | 395,070 |
June 13, 2025 | 12,845 | 12,490 | 12,490 | 12,845 | 12,380 | 690,189 |