22,500.00
+400(+1.81%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 21,950 | 22,100 | 22,100 | 22,300 | 21,950 | 12,827 |
September 04, 2025 | 21,650 | 21,950 | 21,950 | 22,150 | 21,600 | 9,692 |
September 03, 2025 | 21,300 | 21,650 | 21,650 | 21,650 | 21,000 | 16,963 |
September 02, 2025 | 21,450 | 21,300 | 21,300 | 21,600 | 20,850 | 19,915 |
September 01, 2025 | 21,900 | 21,400 | 21,400 | 22,000 | 21,250 | 20,736 |
August 29, 2025 | 22,150 | 22,200 | 22,200 | 22,450 | 22,050 | 14,701 |
August 28, 2025 | 22,050 | 22,200 | 22,200 | 22,350 | 22,000 | 23,406 |
August 27, 2025 | 22,750 | 22,300 | 22,300 | 22,750 | 21,950 | 33,429 |
August 26, 2025 | 21,700 | 22,450 | 22,450 | 22,450 | 21,700 | 11,276 |
August 25, 2025 | 22,000 | 22,000 | 22,000 | 22,050 | 21,550 | 14,362 |
August 22, 2025 | 21,500 | 21,700 | 21,700 | 21,900 | 21,400 | 18,874 |
August 21, 2025 | 21,350 | 21,650 | 21,650 | 21,800 | 21,150 | 21,340 |
August 20, 2025 | 21,900 | 21,450 | 21,450 | 22,000 | 21,200 | 66,681 |
August 19, 2025 | 23,050 | 22,500 | 22,500 | 23,550 | 22,400 | 25,559 |
August 18, 2025 | 23,300 | 23,250 | 23,250 | 23,550 | 23,100 | 39,374 |
August 14, 2025 | 23,600 | 23,550 | 23,550 | 23,900 | 23,250 | 37,130 |
August 13, 2025 | 23,550 | 23,700 | 23,700 | 24,000 | 23,200 | 46,469 |
August 12, 2025 | 23,550 | 23,300 | 23,300 | 23,750 | 23,200 | 10,631 |
August 11, 2025 | 23,400 | 23,500 | 23,500 | 23,700 | 23,150 | 19,810 |
August 08, 2025 | 22,700 | 23,300 | 23,300 | 23,550 | 22,650 | 22,101 |
August 07, 2025 | 23,150 | 22,650 | 22,650 | 23,150 | 22,450 | 16,970 |
August 06, 2025 | 22,750 | 22,750 | 22,750 | 23,300 | 22,300 | 22,541 |
August 05, 2025 | 22,550 | 22,750 | 22,750 | 22,800 | 22,200 | 16,532 |
August 04, 2025 | 21,950 | 22,400 | 22,400 | 22,800 | 21,600 | 13,754 |
August 01, 2025 | 23,050 | 21,900 | 21,900 | 23,050 | 21,600 | 30,169 |
July 31, 2025 | 23,250 | 23,150 | 23,150 | 23,300 | 22,650 | 22,256 |
July 30, 2025 | 22,400 | 22,900 | 22,900 | 23,250 | 22,400 | 25,143 |
July 29, 2025 | 22,600 | 22,550 | 22,550 | 22,850 | 22,050 | 23,800 |
July 28, 2025 | 22,700 | 22,600 | 22,600 | 22,800 | 22,100 | 38,043 |
July 25, 2025 | 23,000 | 22,700 | 22,700 | 23,100 | 22,600 | 15,917 |
July 24, 2025 | 23,300 | 23,000 | 23,000 | 23,450 | 22,700 | 32,630 |
July 23, 2025 | 23,900 | 23,250 | 23,250 | 24,050 | 22,800 | 35,217 |
July 22, 2025 | 24,300 | 23,900 | 23,900 | 24,400 | 23,450 | 33,005 |
July 21, 2025 | 24,500 | 24,200 | 24,200 | 24,700 | 24,000 | 26,589 |
July 18, 2025 | 25,650 | 24,750 | 24,750 | 25,700 | 24,700 | 54,823 |
July 17, 2025 | 26,600 | 25,900 | 25,900 | 26,600 | 25,550 | 40,685 |
July 16, 2025 | 26,000 | 26,150 | 26,150 | 26,600 | 25,450 | 63,950 |
July 15, 2025 | 26,000 | 26,000 | 26,000 | 26,100 | 25,500 | 41,200 |
July 14, 2025 | 24,900 | 26,000 | 26,000 | 26,100 | 24,700 | 103,504 |
July 11, 2025 | 24,700 | 24,600 | 24,600 | 24,900 | 24,350 | 16,058 |
July 10, 2025 | 24,350 | 24,700 | 24,700 | 25,200 | 24,350 | 47,380 |
July 09, 2025 | 24,200 | 24,350 | 24,350 | 24,400 | 23,600 | 34,922 |
July 08, 2025 | 24,150 | 23,800 | 23,800 | 24,200 | 23,600 | 26,502 |
July 07, 2025 | 23,700 | 24,150 | 24,150 | 24,200 | 23,350 | 29,163 |
July 04, 2025 | 25,150 | 24,200 | 24,200 | 25,200 | 23,850 | 38,323 |
July 03, 2025 | 24,350 | 25,100 | 25,100 | 25,300 | 24,100 | 75,044 |
July 02, 2025 | 24,300 | 24,350 | 24,350 | 24,450 | 23,550 | 39,733 |
July 01, 2025 | 23,400 | 24,250 | 24,250 | 24,350 | 23,400 | 46,970 |
June 30, 2025 | 23,650 | 23,600 | 23,600 | 24,050 | 23,500 | 18,160 |
June 27, 2025 | 24,150 | 23,650 | 23,650 | 24,150 | 23,450 | 26,656 |
June 26, 2025 | 24,100 | 23,950 | 23,950 | 24,150 | 23,500 | 23,149 |
June 25, 2025 | 24,100 | 24,100 | 24,100 | 24,150 | 23,700 | 23,530 |
June 24, 2025 | 23,250 | 23,900 | 23,900 | 23,900 | 23,250 | 32,763 |
June 23, 2025 | 23,700 | 23,400 | 23,400 | 23,700 | 23,000 | 48,323 |
June 20, 2025 | 24,400 | 23,950 | 23,950 | 24,400 | 23,700 | 32,992 |
June 19, 2025 | 24,300 | 24,400 | 24,400 | 24,650 | 24,000 | 47,531 |
June 18, 2025 | 24,000 | 23,950 | 23,950 | 24,300 | 23,850 | 13,512 |
June 17, 2025 | 24,150 | 24,050 | 24,050 | 24,550 | 23,600 | 40,465 |
June 16, 2025 | 23,750 | 24,150 | 24,150 | 24,350 | 23,500 | 25,336 |
June 13, 2025 | 24,100 | 23,750 | 23,750 | 24,100 | 23,300 | 33,592 |