22,600.00
+50(+0.22%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 22,400 | 22,600 | 22,600 | 23,300 | 22,400 | 46,740 |
September 05, 2025 | 23,600 | 22,600 | 22,600 | 23,600 | 22,500 | 50,584 |
September 04, 2025 | 23,500 | 23,000 | 23,000 | 23,600 | 22,850 | 128,356 |
September 03, 2025 | 22,100 | 22,150 | 22,150 | 22,700 | 21,950 | 39,975 |
September 02, 2025 | 22,550 | 22,200 | 22,200 | 22,700 | 21,850 | 27,267 |
September 01, 2025 | 21,900 | 21,900 | 21,900 | 22,400 | 21,750 | 39,920 |
August 29, 2025 | 22,750 | 22,350 | 22,350 | 22,950 | 22,200 | 35,555 |
August 28, 2025 | 23,350 | 22,650 | 22,650 | 23,350 | 22,350 | 87,207 |
August 27, 2025 | 23,450 | 23,350 | 23,350 | 23,550 | 22,950 | 35,810 |
August 26, 2025 | 23,300 | 23,300 | 23,300 | 24,000 | 23,000 | 54,280 |
August 25, 2025 | 23,700 | 23,550 | 23,550 | 24,050 | 23,350 | 44,425 |
August 22, 2025 | 23,800 | 23,100 | 23,100 | 24,400 | 22,800 | 113,237 |
August 21, 2025 | 23,400 | 23,400 | 23,400 | 23,950 | 23,100 | 52,020 |
August 20, 2025 | 22,950 | 23,250 | 23,250 | 23,800 | 22,650 | 76,589 |
August 19, 2025 | 26,150 | 23,850 | 23,850 | 26,300 | 23,850 | 169,470 |
August 18, 2025 | 27,800 | 25,900 | 25,900 | 27,950 | 25,450 | 179,058 |
August 14, 2025 | 27,200 | 28,250 | 28,250 | 28,550 | 26,600 | 200,495 |
August 13, 2025 | 26,750 | 26,950 | 26,950 | 27,450 | 26,200 | 114,166 |
August 12, 2025 | 26,550 | 25,900 | 25,900 | 26,850 | 25,800 | 82,928 |
August 11, 2025 | 25,850 | 26,500 | 26,500 | 26,950 | 25,850 | 159,772 |
August 08, 2025 | 26,000 | 25,700 | 25,700 | 26,200 | 25,350 | 110,772 |
August 07, 2025 | 27,100 | 25,900 | 25,900 | 27,150 | 25,850 | 135,541 |
August 06, 2025 | 26,350 | 26,900 | 26,900 | 27,600 | 26,100 | 233,768 |
August 05, 2025 | 25,500 | 26,650 | 26,650 | 27,900 | 25,200 | 511,679 |
August 04, 2025 | 24,950 | 24,600 | 24,600 | 25,900 | 24,300 | 210,321 |
August 01, 2025 | 26,000 | 24,700 | 24,700 | 26,150 | 24,700 | 233,036 |
July 31, 2025 | 29,200 | 26,950 | 26,950 | 29,250 | 26,450 | 345,844 |
July 30, 2025 | 30,100 | 28,200 | 28,200 | 30,300 | 28,050 | 371,855 |
July 29, 2025 | 26,300 | 30,300 | 30,300 | 32,300 | 25,950 | 2.17M |
July 28, 2025 | 23,950 | 27,000 | 27,000 | 29,550 | 23,500 | 1.67M |
July 25, 2025 | 21,600 | 22,750 | 22,750 | 23,800 | 21,300 | 856,189 |
July 24, 2025 | 21,000 | 20,900 | 20,900 | 21,650 | 20,800 | 122,387 |
July 23, 2025 | 21,400 | 20,850 | 20,850 | 21,400 | 20,150 | 110,737 |
July 22, 2025 | 21,350 | 21,200 | 21,200 | 21,500 | 20,600 | 161,644 |
July 21, 2025 | 19,000 | 21,500 | 21,500 | 22,300 | 18,900 | 810,957 |
July 18, 2025 | 17,750 | 18,870 | 18,870 | 19,390 | 17,750 | 203,500 |
July 17, 2025 | 17,970 | 17,730 | 17,730 | 18,000 | 17,630 | 40,255 |
July 16, 2025 | 18,060 | 17,900 | 17,900 | 18,170 | 17,890 | 55,299 |
July 15, 2025 | 18,030 | 18,090 | 18,090 | 18,120 | 17,920 | 44,451 |
July 14, 2025 | 18,330 | 18,010 | 18,010 | 18,330 | 17,970 | 47,124 |
July 11, 2025 | 18,130 | 18,200 | 18,200 | 18,600 | 18,040 | 65,030 |
July 10, 2025 | 18,290 | 18,000 | 18,000 | 18,290 | 17,950 | 82,603 |
July 09, 2025 | 18,390 | 18,300 | 18,300 | 18,940 | 18,080 | 69,054 |
July 08, 2025 | 18,390 | 18,150 | 18,150 | 18,450 | 17,930 | 34,909 |
July 07, 2025 | 18,620 | 18,150 | 18,150 | 18,690 | 18,140 | 40,517 |
July 04, 2025 | 18,720 | 18,520 | 18,520 | 18,850 | 18,430 | 46,354 |
July 03, 2025 | 18,180 | 18,970 | 18,970 | 19,040 | 18,020 | 123,378 |
July 02, 2025 | 18,010 | 18,030 | 18,030 | 18,090 | 17,730 | 47,868 |
July 01, 2025 | 17,550 | 18,000 | 18,000 | 18,320 | 17,550 | 70,731 |
June 30, 2025 | 17,700 | 17,610 | 17,610 | 17,980 | 17,610 | 37,033 |
June 27, 2025 | 18,220 | 17,690 | 17,690 | 18,500 | 17,600 | 78,575 |
June 26, 2025 | 18,790 | 18,200 | 18,200 | 18,870 | 18,100 | 53,769 |
June 25, 2025 | 18,830 | 18,730 | 18,730 | 19,080 | 18,600 | 54,089 |
June 24, 2025 | 17,930 | 18,780 | 18,780 | 18,780 | 17,930 | 108,282 |
June 23, 2025 | 18,150 | 17,690 | 17,690 | 18,170 | 17,680 | 59,286 |
June 20, 2025 | 17,760 | 18,190 | 18,190 | 18,510 | 17,750 | 194,735 |
June 19, 2025 | 17,970 | 17,830 | 17,830 | 18,090 | 17,750 | 63,945 |
June 18, 2025 | 17,980 | 17,830 | 17,830 | 18,180 | 17,800 | 65,692 |
June 17, 2025 | 18,540 | 17,990 | 17,990 | 18,680 | 17,970 | 82,222 |
June 16, 2025 | 18,670 | 18,160 | 18,160 | 18,770 | 18,130 | 85,887 |