23,900.00
+200(+0.84%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 23,700 | 23,700 | 23,700 | 23,800 | 23,500 | 1,385 |
September 04, 2025 | 23,900 | 23,650 | 23,650 | 23,900 | 23,300 | 1,347 |
September 03, 2025 | 23,550 | 23,500 | 23,500 | 23,600 | 23,400 | 1,203 |
September 02, 2025 | 23,500 | 23,550 | 23,550 | 23,700 | 23,400 | 1,329 |
September 01, 2025 | 23,750 | 23,500 | 23,500 | 23,750 | 23,500 | 2,022 |
August 29, 2025 | 23,900 | 23,800 | 23,800 | 23,900 | 23,700 | 2,054 |
August 28, 2025 | 24,300 | 23,850 | 23,850 | 24,300 | 23,550 | 2,796 |
August 27, 2025 | 24,050 | 23,950 | 23,950 | 24,150 | 22,800 | 4,455 |
August 26, 2025 | 24,300 | 24,050 | 24,050 | 24,400 | 23,900 | 3,904 |
August 25, 2025 | 24,250 | 24,250 | 24,250 | 24,350 | 24,000 | 3,007 |
August 22, 2025 | 24,650 | 24,200 | 24,200 | 24,650 | 24,000 | 1,976 |
August 21, 2025 | 24,500 | 24,200 | 24,200 | 24,500 | 24,000 | 1,443 |
August 20, 2025 | 24,200 | 24,100 | 24,100 | 24,200 | 23,700 | 4,450 |
August 19, 2025 | 24,500 | 24,300 | 24,300 | 24,500 | 24,150 | 1,943 |
August 18, 2025 | 24,550 | 24,500 | 24,500 | 25,000 | 24,000 | 4,767 |
August 14, 2025 | 24,650 | 24,550 | 24,550 | 24,800 | 24,450 | 1,409 |
August 13, 2025 | 24,750 | 24,600 | 24,600 | 24,750 | 24,100 | 4,379 |
August 12, 2025 | 24,000 | 23,850 | 23,850 | 24,400 | 23,850 | 3,422 |
August 11, 2025 | 24,400 | 24,100 | 24,100 | 24,400 | 23,950 | 1,819 |
August 08, 2025 | 24,350 | 24,400 | 24,400 | 24,700 | 24,250 | 3,015 |
August 07, 2025 | 24,350 | 24,350 | 24,350 | 24,650 | 24,300 | 2,005 |
August 06, 2025 | 24,200 | 24,350 | 24,350 | 25,000 | 24,000 | 8,485 |
August 05, 2025 | 24,000 | 23,950 | 23,950 | 24,300 | 23,500 | 2,447 |
August 04, 2025 | 24,750 | 23,800 | 23,800 | 24,750 | 23,400 | 2,580 |
August 01, 2025 | 24,700 | 23,750 | 23,750 | 24,700 | 23,750 | 5,248 |
July 31, 2025 | 24,700 | 24,400 | 24,400 | 24,900 | 24,300 | 2,763 |
July 30, 2025 | 24,250 | 24,600 | 24,600 | 24,700 | 24,200 | 2,803 |
July 29, 2025 | 24,250 | 24,250 | 24,250 | 24,600 | 24,150 | 5,895 |
July 28, 2025 | 25,000 | 24,250 | 24,250 | 25,000 | 24,150 | 5,785 |
July 25, 2025 | 25,050 | 24,950 | 24,950 | 25,250 | 24,700 | 4,132 |
July 24, 2025 | 25,250 | 25,050 | 25,050 | 25,250 | 24,900 | 5,107 |
July 23, 2025 | 24,900 | 25,200 | 25,200 | 25,250 | 24,900 | 4,318 |
July 22, 2025 | 25,600 | 24,900 | 24,900 | 25,600 | 24,800 | 4,900 |
July 21, 2025 | 25,600 | 25,300 | 25,300 | 25,750 | 25,250 | 4,298 |
July 18, 2025 | 25,700 | 25,550 | 25,550 | 25,750 | 25,200 | 8,736 |
July 17, 2025 | 25,750 | 25,600 | 25,600 | 25,800 | 24,700 | 13,739 |
July 16, 2025 | 25,300 | 25,300 | 25,300 | 25,600 | 24,900 | 13,006 |
July 15, 2025 | 24,900 | 25,100 | 25,100 | 25,250 | 24,900 | 10,908 |
July 14, 2025 | 24,750 | 25,250 | 25,250 | 25,400 | 24,250 | 36,556 |
July 11, 2025 | 25,000 | 24,400 | 24,400 | 25,100 | 24,300 | 8,013 |
July 10, 2025 | 24,400 | 24,250 | 24,250 | 24,750 | 24,000 | 15,484 |
July 09, 2025 | 24,200 | 24,200 | 24,200 | 24,250 | 23,950 | 3,561 |
July 08, 2025 | 24,200 | 24,200 | 24,200 | 24,500 | 23,850 | 7,617 |
July 07, 2025 | 24,100 | 24,200 | 24,200 | 24,400 | 24,050 | 4,191 |
July 04, 2025 | 24,500 | 24,100 | 24,100 | 24,750 | 24,100 | 6,727 |
July 03, 2025 | 24,150 | 24,500 | 24,500 | 24,500 | 24,100 | 8,511 |
July 02, 2025 | 24,050 | 24,150 | 24,150 | 24,400 | 23,600 | 8,853 |
July 01, 2025 | 23,850 | 23,950 | 23,950 | 24,150 | 23,800 | 5,350 |
June 30, 2025 | 24,950 | 23,850 | 23,850 | 24,950 | 23,650 | 6,791 |
June 27, 2025 | 24,800 | 23,750 | 23,750 | 24,800 | 23,550 | 20,215 |
June 26, 2025 | 24,800 | 24,600 | 24,600 | 25,000 | 24,250 | 10,968 |
June 25, 2025 | 25,300 | 24,800 | 24,800 | 25,300 | 24,200 | 34,834 |
June 24, 2025 | 23,950 | 24,450 | 24,450 | 24,500 | 23,750 | 35,606 |
June 23, 2025 | 23,250 | 23,300 | 23,300 | 23,450 | 22,900 | 14,733 |
June 20, 2025 | 23,150 | 23,250 | 23,250 | 23,350 | 23,000 | 5,955 |
June 19, 2025 | 23,100 | 23,150 | 23,150 | 23,400 | 22,900 | 3,200 |
June 18, 2025 | 22,600 | 23,100 | 23,100 | 23,200 | 22,550 | 4,546 |
June 17, 2025 | 23,150 | 22,700 | 22,700 | 23,150 | 22,600 | 5,808 |
June 16, 2025 | 22,550 | 22,850 | 22,850 | 22,950 | 22,400 | 4,505 |
June 13, 2025 | 23,550 | 22,700 | 22,700 | 23,550 | 22,550 | 7,832 |