14,060.00
-25(-0.18%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 09, 2025 | 14,085 | 14,055 | 14,055 | 14,130 | 14,050 | 84,494 |
September 08, 2025 | 14,090 | 14,085 | 14,085 | 14,105 | 14,060 | 39,111 |
September 05, 2025 | 14,095 | 14,085 | 14,085 | 14,095 | 14,055 | 39,741 |
September 04, 2025 | 14,050 | 14,050 | 14,050 | 14,055 | 14,000 | 67,061 |
September 03, 2025 | 14,070 | 14,005 | 14,005 | 14,070 | 13,980 | 56,534 |
September 02, 2025 | 14,115 | 14,055 | 14,055 | 14,115 | 14,040 | 48,105 |
September 01, 2025 | 14,100 | 14,080 | 14,080 | 14,110 | 14,055 | 31,008 |
August 29, 2025 | 14,065 | 14,080 | 14,080 | 14,095 | 14,055 | 43,528 |
August 28, 2025 | 14,090 | 14,065 | 14,065 | 14,090 | 14,055 | 53,651 |
August 27, 2025 | 14,070 | 14,080 | 14,080 | 14,090 | 14,045 | 39,851 |
August 26, 2025 | 14,080 | 14,065 | 14,065 | 14,080 | 14,010 | 60,537 |
August 25, 2025 | 14,060 | 14,060 | 14,060 | 14,075 | 14,030 | 68,919 |
August 22, 2025 | 14,065 | 14,010 | 14,010 | 14,065 | 14,000 | 46,683 |
August 21, 2025 | 14,065 | 14,040 | 14,040 | 14,065 | 14,020 | 49,500 |
August 20, 2025 | 14,030 | 14,050 | 14,050 | 14,055 | 14,000 | 45,252 |
August 19, 2025 | 14,060 | 14,060 | 14,060 | 14,060 | 14,005 | 41,978 |
August 18, 2025 | 14,045 | 14,040 | 14,040 | 14,050 | 13,990 | 65,735 |
August 14, 2025 | 14,055 | 14,040 | 14,040 | 14,055 | 14,000 | 33,314 |
August 13, 2025 | 14,060 | 14,005 | 14,005 | 14,060 | 13,990 | 53,664 |
August 12, 2025 | 14,055 | 14,010 | 14,010 | 14,055 | 13,985 | 32,811 |
August 11, 2025 | 14,030 | 14,020 | 14,020 | 14,030 | 13,880 | 70,499 |
August 08, 2025 | 13,970 | 13,970 | 13,970 | 13,980 | 13,945 | 50,976 |
August 07, 2025 | 13,950 | 13,950 | 13,950 | 13,995 | 13,945 | 50,672 |
August 06, 2025 | 13,955 | 13,940 | 13,940 | 13,960 | 13,915 | 59,328 |
August 05, 2025 | 13,905 | 13,940 | 13,940 | 13,970 | 13,900 | 55,677 |
August 04, 2025 | 13,970 | 13,920 | 13,920 | 14,010 | 13,810 | 70,369 |
August 01, 2025 | 13,980 | 13,970 | 13,970 | 13,995 | 13,930 | 55,071 |
July 31, 2025 | 14,040 | 13,985 | 13,985 | 14,045 | 13,965 | 74,116 |
July 30, 2025 | 14,040 | 14,005 | 14,005 | 14,040 | 13,955 | 48,419 |
July 29, 2025 | 13,990 | 14,005 | 14,005 | 14,020 | 13,975 | 56,705 |
July 28, 2025 | 13,970 | 13,990 | 13,990 | 13,990 | 13,935 | 62,543 |
July 25, 2025 | 13,915 | 13,965 | 13,965 | 13,965 | 13,915 | 59,063 |
July 24, 2025 | 13,940 | 13,890 | 13,890 | 13,945 | 13,870 | 71,609 |
July 23, 2025 | 13,940 | 13,915 | 13,915 | 13,940 | 13,890 | 29,004 |
July 22, 2025 | 13,960 | 13,905 | 13,905 | 13,960 | 13,900 | 60,962 |
July 21, 2025 | 13,940 | 13,945 | 13,945 | 13,950 | 13,900 | 66,152 |
July 18, 2025 | 13,860 | 13,940 | 13,940 | 13,945 | 13,860 | 57,972 |
July 17, 2025 | 13,840 | 13,855 | 13,855 | 13,870 | 13,815 | 43,208 |
July 16, 2025 | 13,850 | 13,835 | 13,835 | 13,875 | 13,825 | 55,837 |
July 15, 2025 | 13,860 | 13,845 | 13,845 | 13,900 | 13,830 | 67,822 |
July 14, 2025 | 13,865 | 13,860 | 13,860 | 13,870 | 13,810 | 65,304 |
July 11, 2025 | 13,870 | 13,865 | 13,865 | 13,885 | 13,840 | 49,498 |
July 10, 2025 | 13,780 | 13,850 | 13,850 | 13,850 | 13,780 | 50,024 |
July 09, 2025 | 13,840 | 13,790 | 13,790 | 13,840 | 13,780 | 42,566 |
July 08, 2025 | 13,785 | 13,795 | 13,795 | 13,800 | 13,780 | 45,719 |
July 07, 2025 | 13,810 | 13,800 | 13,800 | 13,825 | 13,780 | 45,574 |
July 04, 2025 | 13,790 | 13,810 | 13,810 | 13,845 | 13,785 | 30,776 |
July 03, 2025 | 13,780 | 13,800 | 13,800 | 13,800 | 13,740 | 45,462 |
July 02, 2025 | 13,800 | 13,760 | 13,760 | 13,800 | 13,740 | 40,199 |
July 01, 2025 | 13,800 | 13,770 | 13,770 | 13,805 | 13,715 | 66,960 |
June 30, 2025 | 13,705 | 13,750 | 13,750 | 13,780 | 13,705 | 39,682 |
June 27, 2025 | 13,695 | 13,705 | 13,705 | 13,735 | 13,680 | 52,936 |
June 26, 2025 | 13,690 | 13,680 | 13,680 | 13,755 | 13,655 | 47,423 |
June 25, 2025 | 13,675 | 13,690 | 13,690 | 13,715 | 13,655 | 71,619 |
June 24, 2025 | 13,670 | 13,670 | 13,670 | 13,690 | 13,635 | 57,561 |
June 23, 2025 | 13,575 | 13,620 | 13,620 | 13,665 | 13,575 | 73,176 |
June 20, 2025 | 13,630 | 13,620 | 13,620 | 13,645 | 13,565 | 57,288 |
June 19, 2025 | 13,705 | 13,630 | 13,630 | 13,705 | 13,590 | 53,140 |
June 18, 2025 | 13,605 | 13,635 | 13,635 | 13,665 | 13,605 | 48,636 |
June 17, 2025 | 13,655 | 13,620 | 13,620 | 13,720 | 13,615 | 71,991 |