17,520.00
+40(+0.23%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17,500 | 17,480 | 17,480 | 17,680 | 17,340 | 9,448 |
September 04, 2025 | 17,440 | 17,530 | 17,530 | 17,740 | 17,440 | 5,670 |
September 03, 2025 | 17,310 | 17,440 | 17,440 | 17,700 | 17,020 | 9,790 |
September 02, 2025 | 17,380 | 17,490 | 17,490 | 17,710 | 17,380 | 4,307 |
September 01, 2025 | 17,820 | 17,480 | 17,480 | 17,820 | 17,480 | 17,275 |
August 29, 2025 | 17,780 | 17,820 | 17,820 | 17,880 | 17,610 | 9,049 |
August 28, 2025 | 17,760 | 17,720 | 17,720 | 17,790 | 17,550 | 4,289 |
August 27, 2025 | 17,460 | 17,650 | 17,650 | 17,720 | 17,460 | 6,408 |
August 26, 2025 | 17,730 | 17,450 | 17,450 | 17,850 | 17,450 | 10,951 |
August 25, 2025 | 17,860 | 17,700 | 17,700 | 17,870 | 17,580 | 3,213 |
August 22, 2025 | 17,680 | 17,550 | 17,550 | 17,890 | 17,450 | 11,206 |
August 21, 2025 | 17,580 | 17,680 | 17,680 | 17,890 | 17,530 | 5,858 |
August 20, 2025 | 17,750 | 17,580 | 17,580 | 17,750 | 17,370 | 9,189 |
August 19, 2025 | 17,800 | 17,750 | 17,750 | 17,900 | 17,620 | 9,410 |
August 18, 2025 | 18,170 | 17,800 | 17,800 | 18,240 | 17,710 | 31,005 |
August 14, 2025 | 18,230 | 18,120 | 18,120 | 18,230 | 18,010 | 5,617 |
August 13, 2025 | 18,000 | 18,230 | 18,230 | 18,250 | 17,850 | 8,986 |
August 12, 2025 | 18,290 | 18,000 | 18,000 | 18,350 | 17,300 | 29,067 |
August 11, 2025 | 18,430 | 18,290 | 18,290 | 18,430 | 18,150 | 8,838 |
August 08, 2025 | 18,290 | 18,290 | 18,290 | 18,360 | 18,180 | 4,909 |
August 07, 2025 | 18,290 | 18,280 | 18,280 | 18,310 | 18,100 | 9,251 |
August 06, 2025 | 18,100 | 18,190 | 18,190 | 18,330 | 17,950 | 41,118 |
August 05, 2025 | 17,940 | 18,150 | 18,150 | 18,220 | 17,930 | 11,801 |
August 04, 2025 | 18,150 | 18,120 | 18,120 | 18,320 | 17,900 | 9,300 |
August 01, 2025 | 18,150 | 18,150 | 18,150 | 18,370 | 17,800 | 31,980 |
July 31, 2025 | 18,240 | 18,150 | 18,150 | 18,390 | 18,050 | 11,552 |
July 30, 2025 | 18,300 | 18,230 | 18,230 | 18,430 | 18,200 | 11,482 |
July 29, 2025 | 18,390 | 18,300 | 18,300 | 18,390 | 18,050 | 8,382 |
July 28, 2025 | 18,550 | 18,390 | 18,390 | 18,550 | 18,020 | 17,792 |
July 25, 2025 | 18,500 | 18,540 | 18,540 | 18,560 | 18,230 | 14,348 |
July 24, 2025 | 18,800 | 18,560 | 18,560 | 18,870 | 18,410 | 14,451 |
July 23, 2025 | 18,660 | 18,740 | 18,740 | 18,880 | 18,610 | 27,663 |
July 22, 2025 | 18,680 | 18,660 | 18,660 | 19,000 | 18,500 | 24,692 |
July 21, 2025 | 18,680 | 18,680 | 18,680 | 18,680 | 18,440 | 13,855 |
July 18, 2025 | 18,880 | 18,650 | 18,650 | 18,880 | 18,350 | 17,362 |
July 17, 2025 | 18,690 | 18,670 | 18,670 | 18,780 | 18,420 | 20,308 |
July 16, 2025 | 18,580 | 18,500 | 18,500 | 18,640 | 18,410 | 13,194 |
July 15, 2025 | 18,770 | 18,580 | 18,580 | 18,850 | 18,550 | 11,427 |
July 14, 2025 | 18,910 | 18,790 | 18,790 | 18,920 | 18,570 | 16,223 |
July 11, 2025 | 18,830 | 18,830 | 18,830 | 18,970 | 18,690 | 20,342 |
July 10, 2025 | 18,860 | 18,830 | 18,830 | 18,950 | 18,760 | 25,965 |
July 09, 2025 | 18,430 | 18,860 | 18,860 | 18,920 | 18,420 | 50,321 |
July 08, 2025 | 18,200 | 18,420 | 18,420 | 18,490 | 18,200 | 12,920 |
July 07, 2025 | 18,250 | 18,400 | 18,400 | 18,470 | 18,200 | 11,132 |
July 04, 2025 | 18,390 | 18,430 | 18,430 | 18,490 | 18,200 | 11,183 |
July 03, 2025 | 18,030 | 18,390 | 18,390 | 18,440 | 18,030 | 37,762 |
July 02, 2025 | 18,110 | 18,140 | 18,140 | 18,200 | 17,810 | 14,546 |
July 01, 2025 | 17,860 | 18,110 | 18,110 | 18,130 | 17,850 | 18,501 |
June 30, 2025 | 17,870 | 17,860 | 17,860 | 18,150 | 17,800 | 9,174 |
June 27, 2025 | 17,890 | 17,870 | 17,870 | 18,010 | 17,740 | 12,088 |
June 26, 2025 | 18,080 | 17,880 | 17,880 | 18,200 | 17,760 | 12,236 |
June 25, 2025 | 18,000 | 18,080 | 18,080 | 18,120 | 17,770 | 26,717 |
June 24, 2025 | 17,930 | 17,970 | 17,970 | 18,100 | 17,640 | 49,344 |
June 23, 2025 | 18,100 | 17,800 | 17,800 | 18,290 | 17,650 | 28,684 |
June 20, 2025 | 18,000 | 18,090 | 18,090 | 18,150 | 18,000 | 11,342 |
June 19, 2025 | 18,140 | 18,140 | 18,140 | 18,200 | 17,900 | 11,544 |
June 18, 2025 | 18,130 | 18,130 | 18,130 | 18,250 | 18,080 | 19,921 |
June 17, 2025 | 18,200 | 18,130 | 18,130 | 18,440 | 17,890 | 29,446 |
June 16, 2025 | 18,120 | 18,190 | 18,190 | 18,350 | 18,090 | 19,381 |
June 13, 2025 | 18,580 | 18,350 | 18,350 | 18,690 | 18,110 | 34,076 |