13,050.00
+120(+0.93%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 12,990 | 13,050 | 13,050 | 13,060 | 12,990 | 536,042 |
September 25, 2025 | 12,950 | 12,930 | 12,930 | 12,950 | 12,910 | 408,651 |
September 24, 2025 | 12,870 | 12,895 | 12,895 | 12,895 | 12,845 | 219,937 |
September 23, 2025 | 12,850 | 12,865 | 12,865 | 12,885 | 12,825 | 155,230 |
September 22, 2025 | 12,905 | 12,850 | 12,850 | 12,905 | 12,830 | 224,649 |
September 19, 2025 | 12,825 | 12,875 | 12,875 | 12,885 | 12,815 | 599,949 |
September 18, 2025 | 12,755 | 12,825 | 12,825 | 12,825 | 12,745 | 161,630 |
September 17, 2025 | 12,710 | 12,735 | 12,735 | 12,755 | 12,700 | 172,414 |
September 16, 2025 | 12,790 | 12,725 | 12,725 | 12,790 | 12,715 | 406,970 |
September 15, 2025 | 12,835 | 12,815 | 12,815 | 12,845 | 12,790 | 136,088 |
September 12, 2025 | 12,830 | 12,815 | 12,815 | 12,830 | 12,795 | 203,487 |
September 11, 2025 | 12,795 | 12,840 | 12,840 | 12,840 | 12,785 | 159,835 |
September 10, 2025 | 12,820 | 12,795 | 12,795 | 12,820 | 12,780 | 97,664 |
September 09, 2025 | 12,795 | 12,790 | 12,790 | 12,810 | 12,770 | 239,431 |
September 08, 2025 | 12,805 | 12,805 | 12,805 | 12,850 | 12,775 | 138,691 |
September 05, 2025 | 12,840 | 12,825 | 12,825 | 12,840 | 12,805 | 146,856 |
September 04, 2025 | 12,810 | 12,840 | 12,840 | 12,850 | 12,780 | 122,802 |
September 03, 2025 | 12,845 | 12,835 | 12,835 | 12,865 | 12,820 | 141,568 |
September 02, 2025 | 12,840 | 12,820 | 12,820 | 12,845 | 12,810 | 108,633 |
September 01, 2025 | 12,810 | 12,840 | 12,840 | 12,850 | 12,795 | 222,751 |
August 29, 2025 | 12,770 | 12,815 | 12,815 | 12,980 | 12,760 | 88,625 |
August 28, 2025 | 12,835 | 12,770 | 12,770 | 12,835 | 12,765 | 258,724 |
August 27, 2025 | 12,850 | 12,855 | 12,855 | 12,865 | 12,830 | 142,885 |
August 26, 2025 | 12,800 | 12,850 | 12,850 | 12,850 | 12,770 | 229,359 |
August 25, 2025 | 12,750 | 12,760 | 12,760 | 12,980 | 12,750 | 563,376 |
August 22, 2025 | 12,875 | 12,820 | 12,820 | 12,885 | 12,800 | 263,536 |
August 21, 2025 | 12,865 | 12,870 | 12,870 | 12,875 | 12,845 | 265,860 |
August 20, 2025 | 12,805 | 12,870 | 12,870 | 12,870 | 12,800 | 808,214 |
August 19, 2025 | 12,760 | 12,780 | 12,780 | 12,785 | 12,750 | 245,115 |
August 18, 2025 | 12,820 | 12,740 | 12,740 | 12,820 | 12,715 | 161,735 |
August 14, 2025 | 12,690 | 12,705 | 12,705 | 12,740 | 12,675 | 205,669 |
August 13, 2025 | 12,725 | 12,715 | 12,715 | 12,805 | 12,710 | 247,554 |
August 12, 2025 | 12,785 | 12,775 | 12,775 | 12,795 | 12,750 | 257,599 |
August 11, 2025 | 12,770 | 12,760 | 12,760 | 12,775 | 12,730 | 153,110 |
August 08, 2025 | 12,695 | 12,760 | 12,760 | 12,760 | 12,670 | 98,069 |
August 07, 2025 | 12,750 | 12,695 | 12,695 | 12,755 | 12,685 | 324,396 |
August 06, 2025 | 12,755 | 12,760 | 12,760 | 12,780 | 12,735 | 201,112 |
August 05, 2025 | 12,715 | 12,760 | 12,760 | 12,775 | 12,700 | 169,243 |
August 04, 2025 | 12,770 | 12,750 | 12,750 | 12,770 | 12,695 | 535,660 |
August 01, 2025 | 12,780 | 12,830 | 12,830 | 12,835 | 12,780 | 404,135 |
July 31, 2025 | 12,610 | 12,740 | 12,740 | 12,805 | 12,610 | 413,877 |
July 30, 2025 | 12,755 | 12,685 | 12,685 | 12,755 | 12,660 | 201,148 |
July 29, 2025 | 12,725 | 12,755 | 12,755 | 12,780 | 12,725 | 274,766 |
July 28, 2025 | 12,665 | 12,665 | 12,665 | 12,675 | 12,630 | 149,844 |
July 25, 2025 | 12,575 | 12,655 | 12,655 | 12,660 | 12,575 | 87,103 |
July 24, 2025 | 12,600 | 12,570 | 12,570 | 12,640 | 12,540 | 316,542 |
July 23, 2025 | 12,680 | 12,670 | 12,670 | 12,685 | 12,625 | 268,514 |
July 22, 2025 | 12,730 | 12,730 | 12,730 | 12,790 | 12,715 | 194,693 |
July 21, 2025 | 12,765 | 12,730 | 12,730 | 12,770 | 12,705 | 556,326 |
July 18, 2025 | 12,745 | 12,765 | 12,765 | 12,770 | 12,725 | 149,783 |
July 17, 2025 | 13,000 | 12,750 | 12,750 | 13,345 | 12,690 | 663,087 |
July 16, 2025 | 12,685 | 12,695 | 12,695 | 12,720 | 12,680 | 296,049 |
July 15, 2025 | 12,645 | 12,635 | 12,635 | 12,680 | 12,630 | 208,311 |
July 14, 2025 | 12,610 | 12,630 | 12,630 | 12,630 | 12,585 | 181,984 |
July 11, 2025 | 12,550 | 12,595 | 12,595 | 12,605 | 12,545 | 164,796 |
July 10, 2025 | 12,580 | 12,540 | 12,540 | 12,580 | 12,540 | 183,480 |
July 09, 2025 | 12,530 | 12,570 | 12,570 | 12,580 | 12,530 | 189,018 |
July 08, 2025 | 12,545 | 12,515 | 12,515 | 12,550 | 12,485 | 147,402 |
July 07, 2025 | 12,445 | 12,515 | 12,515 | 12,525 | 12,445 | 168,234 |
July 04, 2025 | 12,465 | 12,455 | 12,455 | 12,510 | 12,430 | 140,290 |