17,330.00
-710(-3.94%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 18,040 | 18,040 | 18,040 | 18,300 | 17,860 | 3,372 |
September 04, 2025 | 17,600 | 18,040 | 18,040 | 18,050 | 17,590 | 2,148 |
September 03, 2025 | 17,320 | 17,640 | 17,640 | 17,910 | 17,230 | 2,293 |
September 02, 2025 | 17,060 | 17,430 | 17,430 | 17,500 | 17,020 | 2,881 |
September 01, 2025 | 16,980 | 17,210 | 17,210 | 17,260 | 16,710 | 3,767 |
August 29, 2025 | 17,460 | 17,110 | 17,110 | 17,640 | 17,110 | 3,494 |
August 28, 2025 | 17,650 | 17,460 | 17,460 | 17,900 | 17,300 | 3,639 |
August 27, 2025 | 17,210 | 17,650 | 17,650 | 17,650 | 16,970 | 1,186 |
August 26, 2025 | 17,160 | 17,210 | 17,210 | 17,490 | 16,970 | 2,769 |
August 25, 2025 | 17,010 | 17,160 | 17,160 | 17,800 | 16,950 | 2,165 |
August 22, 2025 | 17,230 | 17,000 | 17,000 | 17,230 | 16,970 | 3,119 |
August 21, 2025 | 16,980 | 17,230 | 17,230 | 17,450 | 16,790 | 1,824 |
August 20, 2025 | 16,330 | 16,980 | 16,980 | 16,990 | 16,090 | 2,798 |
August 19, 2025 | 16,400 | 16,330 | 16,330 | 16,710 | 16,220 | 3,462 |
August 18, 2025 | 16,810 | 16,400 | 16,400 | 17,270 | 16,180 | 10,290 |
August 14, 2025 | 17,310 | 17,280 | 17,280 | 17,480 | 17,260 | 1,054 |
August 13, 2025 | 17,350 | 17,310 | 17,310 | 17,350 | 17,170 | 1,480 |
August 12, 2025 | 17,200 | 17,350 | 17,350 | 17,590 | 17,200 | 4,673 |
August 11, 2025 | 17,500 | 17,450 | 17,450 | 17,590 | 17,300 | 2,329 |
August 08, 2025 | 17,090 | 17,500 | 17,500 | 17,570 | 17,090 | 1,195 |
August 07, 2025 | 17,250 | 17,060 | 17,060 | 17,600 | 17,000 | 4,501 |
August 06, 2025 | 17,200 | 17,250 | 17,250 | 17,570 | 17,200 | 1,411 |
August 05, 2025 | 17,200 | 17,200 | 17,200 | 17,280 | 17,200 | 1,012 |
August 04, 2025 | 17,790 | 17,200 | 17,200 | 17,790 | 17,200 | 7,159 |
August 01, 2025 | 17,800 | 17,790 | 17,790 | 18,080 | 17,730 | 1,545 |
July 31, 2025 | 18,210 | 17,800 | 17,800 | 18,500 | 17,740 | 3,196 |
July 30, 2025 | 18,650 | 18,210 | 18,210 | 18,680 | 18,120 | 1,775 |
July 29, 2025 | 18,900 | 18,250 | 18,250 | 18,900 | 18,250 | 3,016 |
July 28, 2025 | 19,310 | 19,000 | 19,000 | 19,590 | 19,000 | 2,349 |
July 25, 2025 | 19,590 | 19,590 | 19,590 | 19,650 | 19,430 | 1,151 |
July 24, 2025 | 19,400 | 19,650 | 19,650 | 19,720 | 19,400 | 1,489 |
July 23, 2025 | 19,650 | 19,560 | 19,560 | 19,780 | 19,370 | 2,841 |
July 22, 2025 | 19,550 | 19,650 | 19,650 | 19,750 | 19,460 | 2,976 |
July 21, 2025 | 19,420 | 19,730 | 19,730 | 19,740 | 19,170 | 2,861 |
July 18, 2025 | 19,600 | 19,570 | 19,570 | 19,840 | 19,420 | 2,000 |
July 17, 2025 | 19,640 | 19,620 | 19,620 | 19,800 | 19,450 | 1,882 |
July 16, 2025 | 19,330 | 19,680 | 19,680 | 19,800 | 19,330 | 2,561 |
July 15, 2025 | 19,100 | 19,570 | 19,570 | 19,590 | 19,010 | 2,771 |
July 14, 2025 | 19,150 | 19,320 | 19,320 | 19,380 | 19,010 | 3,660 |
July 11, 2025 | 19,410 | 19,380 | 19,380 | 19,600 | 19,180 | 1,830 |
July 10, 2025 | 19,430 | 19,410 | 19,410 | 19,640 | 19,260 | 2,363 |
July 09, 2025 | 19,300 | 19,430 | 19,430 | 19,600 | 19,250 | 3,369 |
July 08, 2025 | 18,710 | 19,300 | 19,300 | 19,340 | 18,710 | 6,843 |
July 07, 2025 | 18,380 | 19,340 | 19,340 | 19,340 | 18,380 | 6,969 |
July 04, 2025 | 18,380 | 18,440 | 18,440 | 18,630 | 18,280 | 3,446 |
July 03, 2025 | 18,220 | 18,400 | 18,400 | 18,400 | 18,070 | 6,550 |
July 02, 2025 | 18,060 | 18,220 | 18,220 | 18,240 | 17,880 | 4,802 |
July 01, 2025 | 17,690 | 18,060 | 18,060 | 18,300 | 17,690 | 4,612 |
June 30, 2025 | 18,010 | 17,690 | 17,690 | 18,010 | 17,660 | 2,964 |
June 27, 2025 | 18,080 | 18,010 | 18,010 | 18,080 | 17,910 | 2,010 |
June 26, 2025 | 18,080 | 18,240 | 18,240 | 18,320 | 17,920 | 2,334 |
June 25, 2025 | 18,200 | 18,080 | 18,080 | 18,200 | 17,930 | 1,182 |
June 24, 2025 | 17,940 | 17,920 | 17,920 | 18,290 | 17,800 | 3,679 |
June 23, 2025 | 18,220 | 17,940 | 17,940 | 18,230 | 17,910 | 3,383 |
June 20, 2025 | 17,970 | 18,230 | 18,230 | 18,260 | 17,760 | 3,159 |
June 19, 2025 | 17,960 | 17,970 | 17,970 | 18,100 | 17,960 | 2,381 |
June 18, 2025 | 17,990 | 17,960 | 17,960 | 18,130 | 17,830 | 2,147 |
June 17, 2025 | 18,000 | 17,990 | 17,990 | 18,290 | 17,890 | 3,219 |
June 16, 2025 | 17,890 | 18,000 | 18,000 | 18,100 | 17,560 | 3,466 |
June 13, 2025 | 18,000 | 17,890 | 17,890 | 18,230 | 17,560 | 3,033 |