22,450.00
+100(+0.45%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 22,200 | 22,450 | 22,450 | 22,700 | 22,100 | 6,035 |
September 05, 2025 | 22,300 | 22,350 | 22,350 | 22,450 | 22,200 | 3,282 |
September 04, 2025 | 22,000 | 22,300 | 22,300 | 22,300 | 21,850 | 6,398 |
September 03, 2025 | 21,700 | 21,850 | 21,850 | 22,000 | 21,700 | 2,338 |
September 02, 2025 | 21,850 | 21,750 | 21,750 | 22,000 | 20,800 | 4,763 |
September 01, 2025 | 22,000 | 21,550 | 21,550 | 22,050 | 21,500 | 6,359 |
August 29, 2025 | 22,350 | 22,050 | 22,050 | 22,450 | 21,850 | 8,774 |
August 28, 2025 | 22,400 | 22,300 | 22,300 | 22,650 | 22,150 | 5,146 |
August 27, 2025 | 22,450 | 22,300 | 22,300 | 22,700 | 22,200 | 3,750 |
August 26, 2025 | 23,100 | 22,450 | 22,450 | 23,100 | 22,450 | 6,966 |
August 25, 2025 | 22,750 | 23,100 | 23,100 | 23,450 | 22,500 | 4,376 |
August 22, 2025 | 23,000 | 22,750 | 22,750 | 23,150 | 22,450 | 9,414 |
August 21, 2025 | 23,300 | 23,200 | 23,200 | 23,750 | 22,900 | 4,677 |
August 20, 2025 | 23,750 | 23,300 | 23,300 | 23,750 | 22,950 | 4,321 |
August 19, 2025 | 24,750 | 23,750 | 23,750 | 24,750 | 23,750 | 12,175 |
August 18, 2025 | 23,950 | 24,000 | 24,000 | 24,550 | 23,800 | 11,345 |
August 14, 2025 | 23,500 | 23,550 | 23,550 | 24,600 | 23,400 | 9,000 |
August 13, 2025 | 22,950 | 23,050 | 23,050 | 23,300 | 22,800 | 9,166 |
August 12, 2025 | 23,100 | 22,900 | 22,900 | 23,500 | 22,000 | 6,875 |
August 11, 2025 | 24,000 | 23,100 | 23,100 | 24,000 | 22,800 | 14,850 |
August 08, 2025 | 23,950 | 24,000 | 24,000 | 24,200 | 23,650 | 7,744 |
August 07, 2025 | 24,450 | 23,950 | 23,950 | 24,450 | 22,600 | 18,897 |
August 06, 2025 | 24,400 | 24,450 | 24,450 | 24,500 | 24,000 | 5,509 |
August 05, 2025 | 24,700 | 23,900 | 23,900 | 24,800 | 23,850 | 9,267 |
August 04, 2025 | 23,900 | 24,000 | 24,000 | 24,600 | 23,700 | 10,102 |
August 01, 2025 | 24,550 | 23,900 | 23,900 | 25,100 | 23,800 | 25,940 |
July 31, 2025 | 25,900 | 24,550 | 24,550 | 26,600 | 24,500 | 45,141 |
July 30, 2025 | 29,100 | 25,750 | 25,750 | 29,100 | 25,550 | 46,345 |
July 29, 2025 | 28,900 | 28,700 | 28,700 | 28,900 | 28,150 | 14,644 |
July 28, 2025 | 29,100 | 28,700 | 28,700 | 29,150 | 28,150 | 21,442 |
July 25, 2025 | 28,350 | 29,050 | 29,050 | 29,300 | 28,100 | 20,141 |
July 24, 2025 | 28,100 | 28,350 | 28,350 | 28,900 | 27,850 | 16,429 |
July 23, 2025 | 28,700 | 28,400 | 28,400 | 29,200 | 27,850 | 22,568 |
July 22, 2025 | 28,950 | 28,450 | 28,450 | 29,450 | 28,150 | 42,909 |
July 21, 2025 | 27,650 | 28,850 | 28,850 | 30,000 | 27,650 | 88,773 |
July 18, 2025 | 27,800 | 27,550 | 27,550 | 28,400 | 27,500 | 18,072 |
July 17, 2025 | 27,900 | 27,800 | 27,800 | 28,000 | 27,200 | 10,110 |
July 16, 2025 | 28,600 | 27,900 | 27,900 | 29,000 | 27,900 | 15,841 |
July 15, 2025 | 28,000 | 28,600 | 28,600 | 28,900 | 27,300 | 31,017 |
July 14, 2025 | 29,000 | 28,000 | 28,000 | 29,000 | 27,800 | 9,155 |
July 11, 2025 | 28,400 | 28,250 | 28,250 | 29,200 | 28,000 | 47,029 |
July 10, 2025 | 26,800 | 27,450 | 27,450 | 27,550 | 26,750 | 13,890 |
July 09, 2025 | 27,350 | 26,800 | 26,800 | 27,500 | 26,150 | 26,103 |
July 08, 2025 | 28,100 | 27,700 | 27,700 | 28,350 | 27,600 | 10,651 |
July 07, 2025 | 28,100 | 28,050 | 28,050 | 28,600 | 27,100 | 22,355 |
July 04, 2025 | 28,950 | 28,350 | 28,350 | 29,200 | 28,100 | 26,817 |
July 03, 2025 | 27,600 | 28,600 | 28,600 | 28,950 | 27,300 | 68,605 |
July 02, 2025 | 27,450 | 27,550 | 27,550 | 28,150 | 27,150 | 43,311 |
July 01, 2025 | 26,650 | 27,150 | 27,150 | 28,000 | 26,650 | 46,322 |
June 30, 2025 | 26,000 | 25,950 | 25,950 | 26,750 | 25,600 | 23,696 |
June 27, 2025 | 26,500 | 26,700 | 26,700 | 27,800 | 26,500 | 28,173 |
June 26, 2025 | 27,050 | 26,500 | 26,500 | 27,150 | 26,200 | 16,878 |
June 25, 2025 | 27,050 | 27,050 | 27,050 | 28,400 | 26,900 | 26,324 |
June 24, 2025 | 26,100 | 26,450 | 26,450 | 27,000 | 26,100 | 26,516 |
June 23, 2025 | 26,100 | 25,800 | 25,800 | 26,500 | 25,100 | 16,611 |
June 20, 2025 | 26,100 | 26,200 | 26,200 | 26,500 | 25,850 | 26,971 |
June 19, 2025 | 26,250 | 26,150 | 26,150 | 26,500 | 25,500 | 23,586 |
June 18, 2025 | 25,600 | 26,000 | 26,000 | 26,150 | 25,000 | 68,417 |
June 17, 2025 | 29,000 | 27,000 | 27,000 | 29,000 | 26,750 | 96,322 |
June 16, 2025 | 29,700 | 29,750 | 29,750 | 30,000 | 29,200 | 31,563 |