19,770.00
+70(+0.36%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 19,850 | 19,770 | 19,770 | 19,860 | 19,680 | 129,547 |
September 05, 2025 | 19,570 | 19,700 | 19,700 | 19,760 | 19,560 | 139,794 |
September 04, 2025 | 19,550 | 19,640 | 19,640 | 19,730 | 19,540 | 85,335 |
September 03, 2025 | 19,570 | 19,590 | 19,590 | 19,660 | 19,490 | 154,884 |
September 02, 2025 | 19,760 | 19,670 | 19,670 | 19,860 | 19,530 | 184,705 |
September 01, 2025 | 19,810 | 19,760 | 19,760 | 19,900 | 19,700 | 145,059 |
August 29, 2025 | 19,700 | 19,800 | 19,800 | 19,920 | 19,570 | 227,574 |
August 28, 2025 | 19,430 | 19,600 | 19,600 | 19,670 | 19,400 | 113,930 |
August 27, 2025 | 19,460 | 19,510 | 19,510 | 19,540 | 19,410 | 144,586 |
August 26, 2025 | 19,570 | 19,510 | 19,510 | 19,680 | 19,490 | 172,433 |
August 25, 2025 | 19,600 | 19,630 | 19,630 | 19,720 | 19,100 | 170,074 |
August 22, 2025 | 19,570 | 19,570 | 19,570 | 19,710 | 19,480 | 187,662 |
August 21, 2025 | 19,780 | 19,570 | 19,570 | 19,850 | 19,550 | 183,549 |
August 20, 2025 | 19,800 | 19,740 | 19,740 | 19,800 | 19,470 | 207,142 |
August 19, 2025 | 19,840 | 19,660 | 19,660 | 19,840 | 19,540 | 180,974 |
August 18, 2025 | 19,880 | 19,660 | 19,660 | 19,920 | 19,630 | 172,785 |
August 14, 2025 | 19,850 | 19,900 | 19,900 | 20,150 | 19,750 | 611,030 |
August 13, 2025 | 19,900 | 19,840 | 19,840 | 19,980 | 19,720 | 216,466 |
August 12, 2025 | 19,890 | 19,900 | 19,900 | 20,100 | 19,870 | 157,674 |
August 11, 2025 | 20,050 | 19,950 | 19,950 | 20,100 | 19,900 | 166,992 |
August 08, 2025 | 20,050 | 20,100 | 20,100 | 20,150 | 19,930 | 246,298 |
August 07, 2025 | 19,860 | 20,050 | 20,050 | 20,100 | 19,860 | 219,299 |
August 06, 2025 | 19,710 | 19,840 | 19,840 | 19,980 | 19,700 | 177,098 |
August 05, 2025 | 19,880 | 19,880 | 19,880 | 20,100 | 19,770 | 269,374 |
August 04, 2025 | 19,520 | 19,840 | 19,840 | 19,840 | 19,500 | 198,687 |
August 01, 2025 | 19,800 | 19,570 | 19,570 | 19,980 | 19,500 | 347,662 |
July 31, 2025 | 20,000 | 19,880 | 19,880 | 20,200 | 19,840 | 357,286 |
July 30, 2025 | 20,050 | 20,050 | 20,050 | 20,200 | 19,960 | 368,302 |
July 29, 2025 | 20,000 | 20,100 | 20,100 | 20,350 | 19,950 | 156,648 |
July 28, 2025 | 21,050 | 20,050 | 20,050 | 21,100 | 19,990 | 664,703 |
July 25, 2025 | 21,050 | 21,150 | 21,150 | 21,400 | 20,800 | 182,983 |
July 24, 2025 | 21,500 | 21,250 | 21,250 | 21,650 | 21,100 | 288,784 |
July 23, 2025 | 21,700 | 21,600 | 21,600 | 21,800 | 21,300 | 283,266 |
July 22, 2025 | 21,250 | 21,600 | 21,600 | 21,750 | 21,200 | 309,350 |
July 21, 2025 | 21,750 | 21,400 | 21,400 | 21,750 | 21,300 | 292,226 |
July 18, 2025 | 21,700 | 21,900 | 21,900 | 22,000 | 21,600 | 373,098 |
July 17, 2025 | 21,700 | 21,750 | 21,750 | 21,800 | 21,350 | 245,231 |
July 16, 2025 | 21,850 | 21,500 | 21,500 | 22,000 | 21,350 | 357,385 |
July 15, 2025 | 22,400 | 21,900 | 21,900 | 22,450 | 21,800 | 517,489 |
July 14, 2025 | 21,800 | 22,400 | 22,400 | 22,400 | 21,800 | 596,660 |
July 11, 2025 | 21,750 | 21,650 | 21,650 | 22,000 | 21,600 | 273,034 |
July 10, 2025 | 21,600 | 21,700 | 21,700 | 21,800 | 21,500 | 329,673 |
July 09, 2025 | 21,000 | 21,700 | 21,700 | 21,850 | 20,800 | 477,154 |
July 08, 2025 | 21,000 | 20,950 | 20,950 | 21,100 | 20,600 | 342,826 |
July 07, 2025 | 20,700 | 21,000 | 21,000 | 21,500 | 20,550 | 535,618 |
July 04, 2025 | 20,600 | 20,500 | 20,500 | 20,700 | 20,450 | 285,912 |
July 03, 2025 | 20,650 | 20,600 | 20,600 | 20,750 | 20,400 | 294,749 |
July 02, 2025 | 20,150 | 20,550 | 20,550 | 20,600 | 20,150 | 350,743 |
July 01, 2025 | 20,100 | 20,200 | 20,200 | 20,300 | 20,050 | 231,879 |
June 30, 2025 | 20,250 | 20,050 | 20,050 | 20,400 | 19,940 | 335,459 |
June 27, 2025 | 20,250 | 20,200 | 20,200 | 20,350 | 20,050 | 237,563 |
June 26, 2025 | 20,200 | 20,050 | 20,050 | 20,350 | 19,870 | 291,398 |
June 25, 2025 | 20,350 | 20,300 | 20,300 | 20,500 | 20,100 | 340,760 |
June 24, 2025 | 20,500 | 20,450 | 20,450 | 20,600 | 20,300 | 240,506 |
June 23, 2025 | 20,100 | 20,350 | 20,350 | 20,450 | 20,050 | 313,616 |
June 20, 2025 | 20,700 | 20,300 | 20,300 | 20,750 | 20,300 | 289,383 |
June 19, 2025 | 20,700 | 20,500 | 20,500 | 20,900 | 20,350 | 322,715 |
June 18, 2025 | 20,500 | 20,300 | 20,300 | 20,950 | 20,150 | 331,372 |
June 17, 2025 | 20,350 | 20,700 | 20,700 | 20,850 | 20,150 | 962,827 |
June 16, 2025 | 19,930 | 20,300 | 20,300 | 20,450 | 19,570 | 730,655 |