21,450.00
+400(+1.90%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 20,550 | 21,050 | 21,050 | 21,100 | 20,500 | 86,431 |
September 05, 2025 | 20,950 | 20,750 | 20,750 | 21,000 | 20,500 | 41,524 |
September 04, 2025 | 21,100 | 20,850 | 20,850 | 21,100 | 20,800 | 37,168 |
September 03, 2025 | 20,950 | 21,100 | 21,100 | 21,250 | 20,900 | 76,310 |
September 02, 2025 | 21,000 | 20,950 | 20,950 | 21,100 | 20,750 | 56,218 |
September 01, 2025 | 20,650 | 21,000 | 21,000 | 21,050 | 20,300 | 123,153 |
August 29, 2025 | 20,700 | 20,700 | 20,700 | 20,850 | 20,500 | 89,862 |
August 28, 2025 | 20,150 | 20,500 | 20,500 | 20,700 | 20,100 | 89,995 |
August 27, 2025 | 20,300 | 20,150 | 20,150 | 20,350 | 20,000 | 82,513 |
August 26, 2025 | 20,350 | 20,200 | 20,200 | 20,400 | 20,150 | 43,255 |
August 25, 2025 | 20,000 | 20,400 | 20,400 | 20,450 | 19,990 | 73,652 |
August 22, 2025 | 19,970 | 19,950 | 19,950 | 20,150 | 19,910 | 28,441 |
August 21, 2025 | 19,880 | 19,930 | 19,930 | 19,980 | 19,770 | 45,863 |
August 20, 2025 | 19,730 | 19,700 | 19,700 | 19,780 | 19,330 | 75,354 |
August 19, 2025 | 19,850 | 19,800 | 19,800 | 19,950 | 19,630 | 43,211 |
August 18, 2025 | 20,100 | 19,830 | 19,830 | 20,100 | 19,810 | 60,420 |
August 14, 2025 | 20,100 | 20,100 | 20,100 | 20,250 | 19,960 | 46,274 |
August 13, 2025 | 20,450 | 20,100 | 20,100 | 20,450 | 20,000 | 50,173 |
August 12, 2025 | 19,750 | 20,100 | 20,100 | 20,550 | 19,740 | 103,235 |
August 11, 2025 | 19,860 | 19,750 | 19,750 | 20,000 | 19,620 | 69,246 |
August 08, 2025 | 19,620 | 19,640 | 19,640 | 19,770 | 19,620 | 20,187 |
August 07, 2025 | 20,000 | 19,730 | 19,730 | 20,000 | 19,600 | 81,112 |
August 06, 2025 | 19,890 | 19,750 | 19,750 | 19,920 | 19,590 | 61,603 |
August 05, 2025 | 19,250 | 19,800 | 19,800 | 19,860 | 19,220 | 69,007 |
August 04, 2025 | 18,640 | 19,180 | 19,180 | 19,270 | 18,510 | 141,386 |
August 01, 2025 | 19,400 | 18,660 | 18,660 | 19,420 | 18,640 | 263,842 |
July 31, 2025 | 19,490 | 19,430 | 19,430 | 19,700 | 19,430 | 73,432 |
July 30, 2025 | 19,770 | 19,490 | 19,490 | 19,800 | 19,050 | 91,925 |
July 29, 2025 | 19,280 | 19,570 | 19,570 | 19,690 | 19,060 | 101,175 |
July 28, 2025 | 20,100 | 19,280 | 19,280 | 20,100 | 19,270 | 243,943 |
July 25, 2025 | 19,770 | 20,300 | 20,300 | 20,350 | 19,770 | 102,501 |
July 24, 2025 | 20,100 | 20,000 | 20,000 | 20,450 | 19,800 | 164,743 |
July 23, 2025 | 20,300 | 20,100 | 20,100 | 20,400 | 19,710 | 189,801 |
July 22, 2025 | 20,400 | 20,250 | 20,250 | 20,550 | 20,000 | 159,032 |
July 21, 2025 | 20,450 | 20,050 | 20,050 | 20,650 | 19,990 | 169,360 |
July 18, 2025 | 21,400 | 20,750 | 20,750 | 21,450 | 20,200 | 194,292 |
July 17, 2025 | 21,800 | 21,500 | 21,500 | 22,000 | 21,150 | 201,726 |
July 16, 2025 | 22,800 | 21,800 | 21,800 | 22,800 | 21,300 | 221,790 |
July 15, 2025 | 23,200 | 22,850 | 22,850 | 23,200 | 22,550 | 101,358 |
July 14, 2025 | 23,000 | 23,100 | 23,100 | 23,100 | 22,550 | 96,383 |
July 11, 2025 | 23,100 | 22,800 | 22,800 | 23,100 | 22,550 | 94,385 |
July 10, 2025 | 22,100 | 22,800 | 22,800 | 23,100 | 21,700 | 195,715 |
July 09, 2025 | 21,000 | 22,350 | 22,350 | 22,500 | 21,000 | 418,237 |
July 08, 2025 | 19,580 | 20,500 | 20,500 | 20,500 | 19,560 | 190,313 |
July 07, 2025 | 19,310 | 19,600 | 19,600 | 19,670 | 19,310 | 71,616 |
July 04, 2025 | 19,900 | 19,590 | 19,590 | 20,000 | 19,360 | 90,677 |
July 03, 2025 | 19,860 | 19,900 | 19,900 | 20,000 | 19,720 | 74,743 |
July 02, 2025 | 20,150 | 19,830 | 19,830 | 20,200 | 19,670 | 73,377 |
July 01, 2025 | 19,800 | 20,100 | 20,100 | 20,300 | 19,720 | 137,824 |
June 30, 2025 | 20,150 | 19,720 | 19,720 | 20,150 | 19,690 | 85,947 |
June 27, 2025 | 20,150 | 20,150 | 20,150 | 20,300 | 19,890 | 58,436 |
June 26, 2025 | 20,750 | 20,150 | 20,150 | 20,750 | 19,820 | 134,206 |
June 25, 2025 | 20,800 | 20,800 | 20,800 | 20,900 | 20,650 | 96,270 |
June 24, 2025 | 20,150 | 20,650 | 20,650 | 20,950 | 20,100 | 198,359 |
June 23, 2025 | 19,700 | 20,000 | 20,000 | 20,050 | 19,450 | 124,976 |
June 20, 2025 | 19,630 | 19,770 | 19,770 | 19,770 | 19,350 | 89,330 |
June 19, 2025 | 19,810 | 19,630 | 19,630 | 19,870 | 19,410 | 76,670 |
June 18, 2025 | 19,640 | 19,720 | 19,720 | 19,890 | 18,950 | 94,271 |
June 17, 2025 | 19,470 | 19,640 | 19,640 | 19,900 | 19,390 | 137,912 |
June 16, 2025 | 19,000 | 19,450 | 19,450 | 19,450 | 18,950 | 139,694 |