16,285.00
+90(+0.56%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 16,175 | 16,195 | 16,195 | 16,230 | 16,175 | 13,050 |
September 04, 2025 | 16,075 | 16,140 | 16,140 | 16,195 | 16,075 | 1,728 |
September 03, 2025 | 16,025 | 16,075 | 16,075 | 16,100 | 16,020 | 5,915 |
September 02, 2025 | 16,000 | 16,025 | 16,025 | 16,030 | 15,965 | 3,009 |
September 01, 2025 | 16,075 | 15,915 | 15,915 | 16,080 | 15,870 | 9,590 |
August 29, 2025 | 16,250 | 16,145 | 16,145 | 16,250 | 16,100 | 3,804 |
August 28, 2025 | 16,050 | 16,175 | 16,175 | 16,225 | 15,990 | 8,021 |
August 27, 2025 | 16,070 | 16,030 | 16,030 | 16,070 | 15,950 | 18,423 |
August 26, 2025 | 16,130 | 16,070 | 16,070 | 16,130 | 15,985 | 7,410 |
August 25, 2025 | 16,140 | 16,130 | 16,130 | 16,140 | 16,045 | 16,762 |
August 22, 2025 | 16,025 | 15,955 | 15,955 | 16,045 | 15,925 | 6,574 |
August 21, 2025 | 15,890 | 15,880 | 15,880 | 15,970 | 15,845 | 18,349 |
August 20, 2025 | 15,845 | 15,850 | 15,850 | 15,850 | 15,565 | 15,009 |
August 19, 2025 | 16,035 | 15,865 | 15,865 | 16,035 | 15,850 | 17,970 |
August 18, 2025 | 16,210 | 16,030 | 16,030 | 16,210 | 16,010 | 13,894 |
August 14, 2025 | 16,235 | 16,255 | 16,255 | 16,350 | 16,200 | 6,881 |
August 13, 2025 | 16,205 | 16,240 | 16,240 | 16,290 | 16,110 | 6,835 |
August 12, 2025 | 16,230 | 16,120 | 16,120 | 16,355 | 16,120 | 11,883 |
August 11, 2025 | 16,295 | 16,185 | 16,185 | 16,295 | 16,140 | 13,270 |
August 08, 2025 | 16,340 | 16,180 | 16,180 | 16,340 | 16,165 | 5,907 |
August 07, 2025 | 16,215 | 16,245 | 16,245 | 16,260 | 16,150 | 17,365 |
August 06, 2025 | 16,115 | 16,150 | 16,150 | 16,160 | 16,035 | 27,564 |
August 05, 2025 | 16,160 | 16,135 | 16,135 | 16,200 | 16,030 | 5,733 |
August 04, 2025 | 15,790 | 15,970 | 15,970 | 15,980 | 15,720 | 9,068 |
August 01, 2025 | 16,265 | 15,825 | 15,825 | 16,265 | 15,750 | 28,760 |
July 31, 2025 | 16,615 | 16,360 | 16,360 | 16,615 | 16,310 | 11,210 |
July 30, 2025 | 16,295 | 16,500 | 16,500 | 16,525 | 16,295 | 30,242 |
July 29, 2025 | 16,200 | 16,290 | 16,290 | 16,340 | 16,040 | 12,723 |
July 28, 2025 | 16,370 | 16,155 | 16,155 | 16,370 | 16,050 | 18,604 |
July 25, 2025 | 16,115 | 16,155 | 16,155 | 16,220 | 16,115 | 21,117 |
July 24, 2025 | 16,170 | 16,110 | 16,110 | 16,380 | 16,110 | 4,607 |
July 23, 2025 | 16,200 | 16,120 | 16,120 | 16,200 | 15,945 | 9,845 |
July 22, 2025 | 16,190 | 15,995 | 15,995 | 16,275 | 15,980 | 8,200 |
July 21, 2025 | 16,175 | 16,190 | 16,190 | 16,225 | 16,150 | 16,231 |
July 18, 2025 | 16,255 | 16,160 | 16,160 | 16,255 | 16,030 | 10,065 |
July 17, 2025 | 16,210 | 16,165 | 16,165 | 16,210 | 15,950 | 20,076 |
July 16, 2025 | 16,280 | 16,100 | 16,100 | 16,280 | 16,080 | 18,498 |
July 15, 2025 | 16,240 | 16,290 | 16,290 | 16,290 | 16,120 | 24,549 |
July 14, 2025 | 16,100 | 16,220 | 16,220 | 16,220 | 16,025 | 35,064 |
July 11, 2025 | 16,125 | 16,050 | 16,050 | 16,220 | 15,995 | 15,011 |
July 10, 2025 | 15,805 | 16,025 | 16,025 | 16,035 | 15,805 | 24,463 |
July 09, 2025 | 15,800 | 15,805 | 15,805 | 15,820 | 15,645 | 6,410 |
July 08, 2025 | 15,530 | 15,735 | 15,735 | 15,735 | 15,465 | 14,734 |
July 07, 2025 | 15,410 | 15,465 | 15,465 | 15,485 | 15,265 | 17,870 |
July 04, 2025 | 15,745 | 15,415 | 15,415 | 15,745 | 15,380 | 17,509 |
July 03, 2025 | 15,565 | 15,750 | 15,750 | 15,750 | 15,565 | 20,645 |
July 02, 2025 | 15,610 | 15,565 | 15,565 | 15,610 | 15,315 | 12,968 |
July 01, 2025 | 15,615 | 15,565 | 15,565 | 15,795 | 15,565 | 26,842 |
June 30, 2025 | 15,495 | 15,515 | 15,515 | 15,560 | 15,435 | 14,697 |
June 27, 2025 | 15,570 | 15,405 | 15,405 | 15,605 | 15,360 | 21,212 |
June 26, 2025 | 15,690 | 15,530 | 15,530 | 15,690 | 15,275 | 49,719 |
June 25, 2025 | 15,770 | 15,620 | 15,620 | 15,770 | 15,470 | 86,414 |
June 24, 2025 | 15,315 | 15,600 | 15,600 | 15,600 | 15,315 | 31,570 |
June 23, 2025 | 15,080 | 15,165 | 15,165 | 15,175 | 14,920 | 37,470 |
June 20, 2025 | 15,080 | 15,165 | 15,165 | 15,185 | 14,935 | 40,695 |
June 19, 2025 | 15,090 | 15,030 | 15,030 | 15,105 | 14,870 | 20,196 |
June 18, 2025 | 14,795 | 14,995 | 14,995 | 14,995 | 14,790 | 23,480 |
June 17, 2025 | 14,880 | 14,900 | 14,900 | 15,080 | 14,735 | 18,304 |
June 16, 2025 | 14,535 | 14,865 | 14,865 | 14,865 | 14,525 | 8,133 |
June 13, 2025 | 14,790 | 14,590 | 14,590 | 14,790 | 14,450 | 20,062 |