14,265.00
-350(-2.39%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 14,540 | 14,265 | 14,265 | 14,540 | 14,240 | 3,779 |
September 25, 2025 | 14,560 | 14,615 | 14,615 | 14,645 | 14,560 | 25 |
September 24, 2025 | 14,710 | 14,635 | 14,635 | 14,710 | 14,490 | 222 |
September 23, 2025 | 14,820 | 14,710 | 14,710 | 14,820 | 14,675 | 1,695 |
September 22, 2025 | 14,670 | 14,640 | 14,640 | 14,670 | 14,600 | 572 |
September 19, 2025 | 14,625 | 14,490 | 14,490 | 14,625 | 14,480 | 931 |
September 18, 2025 | 14,490 | 14,600 | 14,600 | 14,620 | 14,490 | 1,262 |
September 17, 2025 | 14,545 | 14,455 | 14,455 | 14,545 | 14,360 | 1,029 |
September 16, 2025 | 14,445 | 14,520 | 14,520 | 14,540 | 14,445 | 999 |
September 15, 2025 | 14,450 | 14,445 | 14,445 | 14,450 | 14,375 | 1,837 |
September 12, 2025 | 14,355 | 14,450 | 14,450 | 14,450 | 14,355 | 917 |
September 11, 2025 | 14,215 | 14,170 | 14,170 | 14,240 | 14,125 | 252 |
September 10, 2025 | 14,020 | 14,050 | 14,050 | 14,120 | 13,980 | 742 |
September 09, 2025 | 13,855 | 13,850 | 13,850 | 13,855 | 13,805 | 66 |
September 08, 2025 | 13,655 | 13,715 | 13,715 | 13,720 | 13,655 | 70 |
September 05, 2025 | 13,660 | 13,645 | 13,645 | 13,690 | 13,645 | 622 |
September 04, 2025 | 13,600 | 13,590 | 13,590 | 13,600 | 13,590 | 446 |
September 03, 2025 | 13,525 | 13,535 | 13,535 | 13,575 | 13,525 | 2,241 |
September 02, 2025 | 13,415 | 13,500 | 13,500 | 13,530 | 13,415 | 129 |
September 01, 2025 | 13,510 | 13,350 | 13,350 | 13,515 | 13,350 | 799 |
August 29, 2025 | 13,630 | 13,605 | 13,605 | 13,630 | 13,540 | 68 |
August 28, 2025 | 13,615 | 13,640 | 13,640 | 13,660 | 13,615 | 137 |
August 27, 2025 | 13,595 | 13,585 | 13,585 | 13,610 | 13,545 | 2,865 |
August 26, 2025 | 13,610 | 13,580 | 13,580 | 13,610 | 13,580 | 168 |
August 25, 2025 | 13,605 | 13,630 | 13,630 | 13,630 | 13,605 | 18 |
August 22, 2025 | 13,535 | 13,430 | 13,430 | 13,555 | 13,430 | 564 |
August 21, 2025 | 13,545 | 13,460 | 13,460 | 13,565 | 13,440 | 819 |
August 20, 2025 | 13,355 | 13,545 | 13,545 | 13,545 | 13,355 | 470 |
August 19, 2025 | 13,700 | 13,710 | 13,710 | 13,725 | 13,645 | 97 |
August 18, 2025 | 13,700 | 13,705 | 13,705 | 13,755 | 13,645 | 939 |
August 14, 2025 | 13,915 | 13,875 | 13,875 | 13,965 | 13,865 | 1,647 |
August 13, 2025 | 13,850 | 13,880 | 13,880 | 13,880 | 13,805 | 1,352 |
August 12, 2025 | 13,815 | 13,775 | 13,775 | 13,970 | 13,775 | 1,362 |
August 11, 2025 | 13,840 | 13,815 | 13,815 | 13,890 | 13,800 | 1,193 |
August 08, 2025 | 13,885 | 13,790 | 13,790 | 13,900 | 13,790 | 236 |
August 07, 2025 | 13,885 | 13,870 | 13,870 | 13,930 | 13,820 | 954 |
August 06, 2025 | 13,835 | 13,850 | 13,850 | 13,890 | 13,820 | 216 |
August 05, 2025 | 13,895 | 13,885 | 13,885 | 13,960 | 13,880 | 432 |
August 04, 2025 | 13,465 | 13,620 | 13,620 | 13,620 | 13,465 | 506 |
August 01, 2025 | 13,685 | 13,470 | 13,470 | 13,730 | 13,470 | 636 |
July 31, 2025 | 14,060 | 13,845 | 13,845 | 14,100 | 13,820 | 3,289 |
July 30, 2025 | 14,065 | 14,115 | 14,115 | 14,230 | 14,065 | 538 |
July 29, 2025 | 13,945 | 14,055 | 14,055 | 14,055 | 13,850 | 755 |
July 28, 2025 | 14,010 | 13,980 | 13,980 | 14,050 | 13,925 | 9,514 |
July 25, 2025 | 13,655 | 13,755 | 13,755 | 13,790 | 13,655 | 426 |
July 24, 2025 | 13,775 | 13,760 | 13,760 | 13,900 | 13,745 | 1,995 |
July 23, 2025 | 13,625 | 13,695 | 13,695 | 13,700 | 13,520 | 1,909 |
July 22, 2025 | 13,650 | 13,450 | 13,450 | 13,685 | 13,450 | 680 |
July 21, 2025 | 13,675 | 13,700 | 13,700 | 13,750 | 13,645 | 1,068 |
July 18, 2025 | 13,655 | 13,575 | 13,575 | 13,730 | 13,575 | 1,209 |
July 17, 2025 | 13,695 | 13,565 | 13,565 | 13,695 | 13,545 | 1,836 |
July 16, 2025 | 13,660 | 13,580 | 13,580 | 13,725 | 13,580 | 1,621 |
July 15, 2025 | 13,710 | 13,710 | 13,710 | 13,710 | 13,565 | 3,181 |
July 14, 2025 | 13,630 | 13,620 | 13,620 | 13,635 | 13,555 | 1,030 |
July 11, 2025 | 13,630 | 13,630 | 13,630 | 13,740 | 13,575 | 465 |
July 10, 2025 | 13,420 | 13,485 | 13,485 | 13,615 | 13,420 | 1,664 |
July 09, 2025 | 13,295 | 13,350 | 13,350 | 13,375 | 13,265 | 2,244 |
July 08, 2025 | 13,280 | 13,390 | 13,390 | 13,395 | 13,235 | 3,852 |
July 07, 2025 | 13,235 | 13,240 | 13,240 | 13,270 | 13,140 | 949 |
July 04, 2025 | 13,425 | 13,265 | 13,265 | 13,445 | 13,215 | 1,401 |