14,950.00
+10(+0.07%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14,985 | 14,940 | 14,940 | 15,065 | 14,820 | 33,615 |
September 04, 2025 | 15,005 | 14,965 | 14,965 | 15,140 | 14,940 | 65,158 |
September 03, 2025 | 14,845 | 15,000 | 15,000 | 15,045 | 14,845 | 46,829 |
September 02, 2025 | 14,815 | 14,810 | 14,810 | 14,950 | 14,730 | 75,614 |
September 01, 2025 | 14,805 | 14,760 | 14,760 | 14,970 | 14,695 | 67,253 |
August 29, 2025 | 14,965 | 14,835 | 14,835 | 15,100 | 14,825 | 53,753 |
August 28, 2025 | 14,965 | 14,865 | 14,865 | 15,045 | 14,845 | 56,577 |
August 27, 2025 | 14,985 | 14,945 | 14,945 | 15,025 | 14,875 | 39,554 |
August 26, 2025 | 14,930 | 14,925 | 14,925 | 15,035 | 14,860 | 167,935 |
August 25, 2025 | 14,980 | 15,095 | 15,095 | 15,105 | 14,845 | 68,791 |
August 22, 2025 | 14,700 | 14,815 | 14,815 | 14,885 | 14,700 | 57,871 |
August 21, 2025 | 14,345 | 14,560 | 14,560 | 14,740 | 14,345 | 68,757 |
August 20, 2025 | 14,145 | 14,335 | 14,335 | 14,375 | 13,920 | 237,784 |
August 19, 2025 | 14,880 | 14,520 | 14,520 | 14,880 | 14,500 | 156,620 |
August 18, 2025 | 14,960 | 14,915 | 14,915 | 15,010 | 14,855 | 83,081 |
August 14, 2025 | 15,100 | 15,050 | 15,050 | 15,175 | 15,015 | 53,519 |
August 13, 2025 | 15,005 | 15,055 | 15,055 | 15,070 | 14,800 | 67,688 |
August 12, 2025 | 15,165 | 14,895 | 14,895 | 15,265 | 14,870 | 71,307 |
August 11, 2025 | 14,925 | 15,165 | 15,165 | 15,220 | 14,925 | 137,446 |
August 08, 2025 | 15,030 | 14,915 | 14,915 | 15,030 | 14,860 | 39,580 |
August 07, 2025 | 15,085 | 15,030 | 15,030 | 15,190 | 15,015 | 48,302 |
August 06, 2025 | 14,990 | 15,060 | 15,060 | 15,090 | 14,950 | 44,519 |
August 05, 2025 | 14,855 | 15,070 | 15,070 | 15,070 | 14,855 | 68,338 |
August 04, 2025 | 14,500 | 14,730 | 14,730 | 14,780 | 14,475 | 75,770 |
August 01, 2025 | 15,125 | 14,550 | 14,550 | 15,125 | 14,520 | 223,670 |
July 31, 2025 | 15,540 | 15,255 | 15,255 | 15,665 | 15,130 | 172,193 |
July 30, 2025 | 15,370 | 15,380 | 15,380 | 15,520 | 15,295 | 118,832 |
July 29, 2025 | 15,230 | 15,515 | 15,515 | 15,515 | 15,100 | 172,712 |
July 28, 2025 | 15,495 | 15,380 | 15,380 | 15,550 | 15,315 | 116,447 |
July 25, 2025 | 15,285 | 15,405 | 15,405 | 15,505 | 15,225 | 115,916 |
July 24, 2025 | 15,320 | 15,350 | 15,350 | 15,520 | 15,285 | 273,420 |
July 23, 2025 | 15,100 | 15,200 | 15,200 | 15,295 | 15,050 | 119,741 |
July 22, 2025 | 15,300 | 14,935 | 14,935 | 15,300 | 14,825 | 175,754 |
July 21, 2025 | 14,940 | 15,300 | 15,300 | 15,305 | 14,940 | 317,673 |
July 18, 2025 | 14,905 | 14,965 | 14,965 | 15,035 | 14,890 | 403,242 |
July 17, 2025 | 14,745 | 14,800 | 14,800 | 14,925 | 14,660 | 137,895 |
July 16, 2025 | 14,880 | 14,700 | 14,700 | 14,885 | 14,640 | 165,939 |
July 15, 2025 | 14,605 | 14,880 | 14,880 | 14,880 | 14,530 | 249,245 |
July 14, 2025 | 14,490 | 14,540 | 14,540 | 14,620 | 14,390 | 141,724 |
July 11, 2025 | 14,720 | 14,490 | 14,490 | 14,780 | 14,445 | 134,030 |
July 10, 2025 | 14,730 | 14,680 | 14,680 | 14,755 | 14,600 | 338,275 |
July 09, 2025 | 14,650 | 14,640 | 14,640 | 14,675 | 14,555 | 284,870 |
July 08, 2025 | 14,290 | 14,585 | 14,585 | 14,620 | 14,290 | 213,886 |
July 07, 2025 | 13,995 | 14,335 | 14,335 | 14,380 | 13,970 | 243,680 |
July 04, 2025 | 14,495 | 14,225 | 14,225 | 14,635 | 14,170 | 183,533 |
July 03, 2025 | 14,440 | 14,495 | 14,495 | 14,595 | 14,375 | 230,119 |
July 02, 2025 | 14,195 | 14,225 | 14,225 | 14,290 | 13,910 | 196,287 |
July 01, 2025 | 14,355 | 14,210 | 14,210 | 14,625 | 14,165 | 203,584 |
June 30, 2025 | 14,480 | 14,355 | 14,355 | 14,645 | 14,305 | 186,469 |
June 27, 2025 | 14,415 | 14,300 | 14,300 | 14,590 | 14,215 | 176,173 |
June 26, 2025 | 14,515 | 14,400 | 14,400 | 14,585 | 14,080 | 202,503 |
June 25, 2025 | 14,545 | 14,515 | 14,515 | 14,645 | 14,260 | 242,112 |
June 24, 2025 | 14,475 | 14,570 | 14,570 | 14,615 | 14,340 | 659,710 |
June 23, 2025 | 14,150 | 14,295 | 14,295 | 14,370 | 14,000 | 297,062 |
June 20, 2025 | 14,245 | 14,220 | 14,220 | 14,310 | 14,065 | 392,309 |
June 19, 2025 | 14,160 | 14,210 | 14,210 | 14,230 | 14,005 | 225,582 |
June 18, 2025 | 13,995 | 14,135 | 14,135 | 14,200 | 13,915 | 333,934 |
June 17, 2025 | 14,185 | 14,095 | 14,095 | 14,280 | 13,855 | 695,388 |
June 16, 2025 | 13,765 | 14,135 | 14,135 | 14,165 | 13,725 | 1.46M |
June 13, 2025 | 13,840 | 13,690 | 13,690 | 13,850 | 13,590 | 445,631 |