19,040.00
+300(+1.60%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 18,670 | 18,740 | 18,740 | 18,830 | 18,610 | 161,743 |
September 04, 2025 | 18,000 | 18,800 | 18,800 | 18,810 | 18,000 | 477,710 |
September 03, 2025 | 18,470 | 18,070 | 18,070 | 18,500 | 17,790 | 629,362 |
September 02, 2025 | 18,430 | 18,560 | 18,560 | 18,590 | 18,290 | 199,469 |
September 01, 2025 | 18,650 | 18,450 | 18,450 | 18,650 | 18,380 | 215,155 |
August 29, 2025 | 18,960 | 18,670 | 18,670 | 19,040 | 18,650 | 264,802 |
August 28, 2025 | 18,810 | 18,900 | 18,900 | 18,940 | 18,630 | 215,172 |
August 27, 2025 | 18,860 | 18,900 | 18,900 | 19,000 | 18,740 | 308,898 |
August 26, 2025 | 19,000 | 18,820 | 18,820 | 19,100 | 18,750 | 487,390 |
August 25, 2025 | 19,250 | 19,100 | 19,100 | 19,560 | 19,050 | 424,906 |
August 22, 2025 | 18,950 | 19,070 | 19,070 | 19,410 | 18,790 | 466,774 |
August 21, 2025 | 18,680 | 18,890 | 18,890 | 19,080 | 18,500 | 437,248 |
August 20, 2025 | 18,630 | 18,600 | 18,600 | 18,630 | 18,070 | 485,154 |
August 19, 2025 | 18,640 | 18,590 | 18,590 | 18,720 | 18,190 | 509,018 |
August 18, 2025 | 18,560 | 18,640 | 18,640 | 18,820 | 18,440 | 415,133 |
August 14, 2025 | 18,540 | 18,570 | 18,570 | 18,630 | 18,380 | 465,511 |
August 13, 2025 | 18,990 | 18,540 | 18,540 | 19,060 | 18,180 | 1M |
August 12, 2025 | 19,030 | 18,970 | 18,970 | 19,270 | 18,950 | 240,200 |
August 11, 2025 | 19,500 | 19,060 | 19,060 | 19,500 | 18,910 | 340,938 |
August 08, 2025 | 19,620 | 19,480 | 19,480 | 19,740 | 19,370 | 289,124 |
August 07, 2025 | 19,560 | 19,540 | 19,540 | 19,590 | 19,310 | 383,625 |
August 06, 2025 | 19,280 | 19,540 | 19,540 | 19,730 | 19,220 | 312,062 |
August 05, 2025 | 19,030 | 19,400 | 19,400 | 19,480 | 19,020 | 407,220 |
August 04, 2025 | 18,810 | 18,900 | 18,900 | 18,970 | 18,630 | 407,308 |
August 01, 2025 | 19,250 | 18,780 | 18,780 | 19,370 | 18,740 | 600,116 |
July 31, 2025 | 19,610 | 19,350 | 19,350 | 19,640 | 19,340 | 1.07M |
July 30, 2025 | 20,050 | 19,570 | 19,570 | 20,500 | 19,440 | 995,804 |
July 29, 2025 | 19,600 | 20,200 | 20,200 | 20,200 | 19,350 | 518,468 |
July 28, 2025 | 19,990 | 19,600 | 19,600 | 20,150 | 19,590 | 496,350 |
July 25, 2025 | 20,050 | 20,050 | 20,050 | 20,150 | 19,890 | 332,839 |
July 24, 2025 | 20,400 | 20,050 | 20,050 | 20,600 | 20,050 | 339,700 |
July 23, 2025 | 20,250 | 20,300 | 20,300 | 20,400 | 19,880 | 268,953 |
July 22, 2025 | 20,250 | 20,050 | 20,050 | 20,350 | 19,870 | 505,670 |
July 21, 2025 | 20,500 | 20,250 | 20,250 | 20,550 | 20,150 | 397,871 |
July 18, 2025 | 20,700 | 20,600 | 20,600 | 20,750 | 20,300 | 231,536 |
July 17, 2025 | 20,650 | 20,550 | 20,550 | 20,750 | 20,250 | 367,787 |
July 16, 2025 | 21,050 | 20,550 | 20,550 | 21,100 | 20,550 | 402,476 |
July 15, 2025 | 21,350 | 21,050 | 21,050 | 21,450 | 20,800 | 540,860 |
July 14, 2025 | 21,000 | 21,250 | 21,250 | 21,350 | 20,800 | 447,444 |
July 11, 2025 | 21,000 | 20,900 | 20,900 | 21,250 | 20,750 | 458,710 |
July 10, 2025 | 21,450 | 20,850 | 20,850 | 21,500 | 20,800 | 736,719 |
July 09, 2025 | 20,950 | 21,400 | 21,400 | 21,450 | 20,700 | 407,201 |
July 08, 2025 | 20,700 | 20,950 | 20,950 | 21,100 | 20,650 | 493,230 |
July 07, 2025 | 20,800 | 20,550 | 20,550 | 21,000 | 20,350 | 389,970 |
July 04, 2025 | 21,400 | 20,800 | 20,800 | 21,450 | 20,700 | 420,465 |
July 03, 2025 | 21,300 | 21,300 | 21,300 | 21,400 | 20,950 | 443,066 |
July 02, 2025 | 20,850 | 21,100 | 21,100 | 21,200 | 20,450 | 420,178 |
July 01, 2025 | 20,850 | 20,850 | 20,850 | 21,750 | 20,800 | 730,421 |
June 30, 2025 | 21,350 | 20,750 | 20,750 | 21,500 | 20,550 | 626,849 |
June 27, 2025 | 21,900 | 21,300 | 21,300 | 22,050 | 21,100 | 528,474 |
June 26, 2025 | 22,400 | 21,650 | 21,650 | 22,500 | 21,250 | 854,313 |
June 25, 2025 | 22,300 | 22,400 | 22,400 | 23,050 | 22,150 | 845,424 |
June 24, 2025 | 22,200 | 21,950 | 21,950 | 22,450 | 21,550 | 634,249 |
June 23, 2025 | 21,350 | 21,450 | 21,450 | 21,650 | 21,250 | 567,635 |
June 20, 2025 | 22,250 | 21,850 | 21,850 | 22,300 | 21,550 | 386,915 |
June 19, 2025 | 22,800 | 22,200 | 22,200 | 22,900 | 21,650 | 854,419 |
June 18, 2025 | 22,850 | 22,600 | 22,600 | 23,250 | 22,400 | 849,858 |
June 17, 2025 | 24,250 | 23,200 | 23,200 | 24,350 | 22,650 | 1.55M |
June 16, 2025 | 22,900 | 23,800 | 23,800 | 23,900 | 22,850 | 596,110 |
June 13, 2025 | 23,800 | 23,000 | 23,000 | 23,950 | 22,650 | 893,400 |