20,800.00
+200(+0.97%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 20,450 | 20,600 | 20,600 | 21,150 | 20,450 | 2,908 |
September 04, 2025 | 20,800 | 20,450 | 20,450 | 20,800 | 20,400 | 1,130 |
September 03, 2025 | 20,800 | 20,400 | 20,400 | 21,000 | 20,200 | 3,621 |
September 02, 2025 | 20,650 | 20,450 | 20,450 | 20,900 | 20,350 | 2,874 |
September 01, 2025 | 20,750 | 20,550 | 20,550 | 21,000 | 20,550 | 189,588 |
August 29, 2025 | 20,700 | 20,750 | 20,750 | 20,900 | 20,500 | 2,453 |
August 28, 2025 | 20,350 | 20,700 | 20,700 | 20,800 | 20,350 | 3,278 |
August 27, 2025 | 20,300 | 20,350 | 20,350 | 20,400 | 20,050 | 2,617 |
August 26, 2025 | 20,300 | 20,250 | 20,250 | 20,350 | 20,150 | 1,392 |
August 25, 2025 | 20,500 | 20,250 | 20,250 | 20,700 | 20,200 | 6,030 |
August 22, 2025 | 20,350 | 20,500 | 20,500 | 20,600 | 20,350 | 1,025 |
August 21, 2025 | 20,400 | 20,500 | 20,500 | 20,550 | 20,200 | 1,859 |
August 20, 2025 | 20,200 | 20,400 | 20,400 | 20,450 | 20,100 | 3,100 |
August 19, 2025 | 20,550 | 20,400 | 20,400 | 20,650 | 20,200 | 4,062 |
August 18, 2025 | 20,700 | 20,450 | 20,450 | 20,800 | 20,300 | 3,241 |
August 14, 2025 | 20,600 | 20,550 | 20,550 | 20,600 | 20,300 | 1,301 |
August 13, 2025 | 20,650 | 20,350 | 20,350 | 20,650 | 20,350 | 1,620 |
August 12, 2025 | 20,400 | 20,650 | 20,650 | 20,900 | 20,350 | 1,494 |
August 11, 2025 | 20,750 | 20,600 | 20,600 | 20,900 | 20,400 | 1,875 |
August 08, 2025 | 20,400 | 20,500 | 20,500 | 20,650 | 20,250 | 2,864 |
August 07, 2025 | 20,350 | 20,300 | 20,300 | 20,550 | 20,150 | 2,452 |
August 06, 2025 | 20,500 | 20,250 | 20,250 | 20,700 | 20,000 | 5,903 |
August 05, 2025 | 20,500 | 20,700 | 20,700 | 20,900 | 20,500 | 1,728 |
August 04, 2025 | 20,400 | 20,900 | 20,900 | 20,900 | 20,250 | 1,057 |
August 01, 2025 | 21,150 | 20,400 | 20,400 | 21,150 | 20,300 | 1,696 |
July 31, 2025 | 20,800 | 20,800 | 20,800 | 21,100 | 20,450 | 3,898 |
July 30, 2025 | 21,150 | 20,800 | 20,800 | 21,150 | 20,600 | 2,858 |
July 29, 2025 | 21,200 | 20,850 | 20,850 | 21,400 | 20,700 | 1,419 |
July 28, 2025 | 20,550 | 21,000 | 21,000 | 21,150 | 20,350 | 4,653 |
July 25, 2025 | 21,200 | 20,800 | 20,800 | 21,200 | 20,700 | 2,490 |
July 24, 2025 | 21,150 | 21,050 | 21,050 | 21,600 | 21,000 | 1,096 |
July 23, 2025 | 21,650 | 21,200 | 21,200 | 21,650 | 21,200 | 2,378 |
July 22, 2025 | 21,050 | 21,500 | 21,500 | 21,900 | 20,800 | 10,464 |
July 21, 2025 | 21,300 | 21,150 | 21,150 | 21,300 | 21,000 | 972 |
July 18, 2025 | 21,600 | 21,350 | 21,350 | 21,800 | 20,950 | 9,904 |
July 17, 2025 | 21,000 | 21,600 | 21,600 | 21,700 | 20,700 | 9,017 |
July 16, 2025 | 21,150 | 21,000 | 21,000 | 21,600 | 20,600 | 4,327 |
July 15, 2025 | 21,600 | 21,150 | 21,150 | 21,600 | 21,050 | 2,772 |
July 14, 2025 | 21,300 | 21,650 | 21,650 | 21,900 | 21,100 | 19,979 |
July 11, 2025 | 20,300 | 21,400 | 21,400 | 21,450 | 20,100 | 23,329 |
July 10, 2025 | 20,250 | 20,150 | 20,150 | 20,400 | 20,050 | 5,542 |
July 09, 2025 | 20,400 | 20,150 | 20,150 | 20,650 | 19,990 | 7,566 |
July 08, 2025 | 20,700 | 20,300 | 20,300 | 20,700 | 20,150 | 5,745 |
July 07, 2025 | 20,650 | 20,650 | 20,650 | 20,800 | 20,400 | 1,918 |
July 04, 2025 | 20,550 | 20,650 | 20,650 | 20,850 | 20,450 | 2,202 |
July 03, 2025 | 20,650 | 20,550 | 20,550 | 20,750 | 20,250 | 2,585 |
July 02, 2025 | 20,750 | 20,650 | 20,650 | 20,750 | 20,450 | 284 |
July 01, 2025 | 20,400 | 20,700 | 20,700 | 20,800 | 20,200 | 5,358 |
June 30, 2025 | 20,500 | 20,250 | 20,250 | 20,500 | 20,000 | 3,006 |
June 27, 2025 | 20,600 | 20,300 | 20,300 | 20,750 | 20,200 | 1,973 |
June 26, 2025 | 20,900 | 20,600 | 20,600 | 20,900 | 20,200 | 1,088 |
June 25, 2025 | 20,450 | 20,700 | 20,700 | 20,750 | 20,350 | 1,115 |
June 24, 2025 | 20,350 | 20,500 | 20,500 | 20,700 | 20,250 | 3,248 |
June 23, 2025 | 20,300 | 20,350 | 20,350 | 20,600 | 20,300 | 3,791 |
June 20, 2025 | 20,150 | 20,650 | 20,650 | 20,800 | 19,950 | 3,856 |
June 19, 2025 | 20,450 | 19,990 | 19,990 | 20,450 | 19,990 | 2,498 |
June 18, 2025 | 20,400 | 20,300 | 20,300 | 20,500 | 20,050 | 4,439 |
June 17, 2025 | 20,700 | 20,300 | 20,300 | 20,750 | 20,100 | 6,137 |
June 16, 2025 | 20,400 | 20,500 | 20,500 | 20,550 | 20,100 | 952 |
June 13, 2025 | 20,650 | 20,300 | 20,300 | 20,700 | 20,150 | 1,111 |