17,260.00
+280(+1.65%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 16,750 | 16,980 | 16,980 | 17,120 | 16,570 | 119,302 |
September 05, 2025 | 16,790 | 16,610 | 16,610 | 16,790 | 16,530 | 35,556 |
September 04, 2025 | 16,550 | 16,680 | 16,680 | 16,850 | 16,550 | 75,523 |
September 03, 2025 | 16,270 | 16,640 | 16,640 | 16,680 | 16,190 | 91,195 |
September 02, 2025 | 16,220 | 16,320 | 16,320 | 16,490 | 16,120 | 54,321 |
September 01, 2025 | 16,250 | 16,200 | 16,200 | 16,670 | 16,140 | 66,842 |
August 29, 2025 | 16,780 | 16,390 | 16,390 | 16,780 | 16,390 | 75,245 |
August 28, 2025 | 16,100 | 16,680 | 16,680 | 16,770 | 15,940 | 114,112 |
August 27, 2025 | 16,160 | 16,090 | 16,090 | 16,340 | 16,060 | 55,239 |
August 26, 2025 | 15,770 | 16,140 | 16,140 | 16,150 | 15,730 | 83,274 |
August 25, 2025 | 15,340 | 15,790 | 15,790 | 15,860 | 15,340 | 76,847 |
August 22, 2025 | 15,380 | 15,180 | 15,180 | 15,500 | 15,180 | 47,849 |
August 21, 2025 | 15,350 | 15,290 | 15,290 | 15,530 | 15,250 | 34,576 |
August 20, 2025 | 15,120 | 15,310 | 15,310 | 15,400 | 14,950 | 103,147 |
August 19, 2025 | 15,730 | 15,390 | 15,390 | 15,800 | 15,350 | 84,925 |
August 18, 2025 | 15,800 | 15,800 | 15,800 | 15,880 | 15,650 | 55,646 |
August 14, 2025 | 15,840 | 15,890 | 15,890 | 16,010 | 15,720 | 41,570 |
August 13, 2025 | 15,830 | 15,860 | 15,860 | 16,040 | 15,680 | 85,509 |
August 12, 2025 | 15,700 | 15,760 | 15,760 | 16,270 | 15,700 | 83,884 |
August 11, 2025 | 15,790 | 15,780 | 15,780 | 15,890 | 15,550 | 98,113 |
August 08, 2025 | 16,080 | 15,890 | 15,890 | 16,180 | 15,880 | 90,194 |
August 07, 2025 | 16,150 | 16,070 | 16,070 | 16,200 | 15,960 | 44,048 |
August 06, 2025 | 15,880 | 16,030 | 16,030 | 16,040 | 15,730 | 51,435 |
August 05, 2025 | 15,870 | 15,900 | 15,900 | 16,140 | 15,790 | 92,362 |
August 04, 2025 | 15,400 | 15,690 | 15,690 | 15,830 | 15,400 | 104,591 |
August 01, 2025 | 16,040 | 15,430 | 15,430 | 16,040 | 15,360 | 241,799 |
July 31, 2025 | 16,270 | 16,090 | 16,090 | 16,440 | 16,070 | 123,611 |
July 30, 2025 | 16,350 | 16,270 | 16,270 | 16,480 | 16,020 | 123,055 |
July 29, 2025 | 16,250 | 16,120 | 16,120 | 16,260 | 15,880 | 135,157 |
July 28, 2025 | 16,900 | 16,230 | 16,230 | 16,930 | 16,160 | 209,022 |
July 25, 2025 | 16,370 | 16,980 | 16,980 | 17,100 | 16,370 | 225,638 |
July 24, 2025 | 16,630 | 16,380 | 16,380 | 16,930 | 16,330 | 187,449 |
July 23, 2025 | 16,770 | 16,610 | 16,610 | 16,860 | 16,240 | 183,092 |
July 22, 2025 | 17,000 | 16,740 | 16,740 | 17,150 | 16,600 | 269,058 |
July 21, 2025 | 16,960 | 16,900 | 16,900 | 17,110 | 16,860 | 219,621 |
July 18, 2025 | 17,590 | 17,200 | 17,200 | 17,700 | 17,100 | 247,234 |
July 17, 2025 | 17,890 | 17,670 | 17,670 | 18,000 | 17,500 | 218,197 |
July 16, 2025 | 18,250 | 17,850 | 17,850 | 18,260 | 17,805 | 317,700 |
July 15, 2025 | 19,220 | 18,440 | 18,440 | 19,220 | 18,350 | 409,392 |
July 14, 2025 | 19,540 | 19,460 | 19,460 | 19,750 | 19,130 | 203,459 |
July 11, 2025 | 19,980 | 19,250 | 19,250 | 20,150 | 19,120 | 508,768 |
July 10, 2025 | 19,290 | 19,990 | 19,990 | 20,350 | 19,110 | 516,467 |
July 09, 2025 | 18,860 | 19,120 | 19,120 | 19,320 | 18,600 | 362,773 |
July 08, 2025 | 17,390 | 18,670 | 18,670 | 18,780 | 17,390 | 492,180 |
July 07, 2025 | 17,520 | 17,440 | 17,440 | 17,810 | 17,060 | 277,423 |
July 04, 2025 | 18,660 | 17,580 | 17,580 | 18,730 | 17,500 | 549,814 |
July 03, 2025 | 19,800 | 18,660 | 18,660 | 19,980 | 18,600 | 854,975 |
July 02, 2025 | 20,700 | 20,350 | 20,350 | 20,750 | 18,260 | 1.53M |
July 01, 2025 | 17,250 | 19,810 | 19,810 | 20,450 | 17,220 | 1.97M |
June 30, 2025 | 17,100 | 17,070 | 17,070 | 17,290 | 16,970 | 157,572 |
June 27, 2025 | 17,230 | 17,140 | 17,140 | 17,480 | 17,050 | 166,523 |
June 26, 2025 | 17,670 | 17,180 | 17,180 | 17,680 | 16,900 | 241,994 |
June 25, 2025 | 18,300 | 17,720 | 17,720 | 18,370 | 17,490 | 259,065 |
June 24, 2025 | 17,650 | 18,110 | 18,110 | 18,190 | 17,450 | 373,540 |
June 23, 2025 | 17,260 | 17,440 | 17,440 | 17,440 | 16,800 | 316,288 |
June 20, 2025 | 17,240 | 17,390 | 17,390 | 17,930 | 16,950 | 391,976 |
June 19, 2025 | 17,400 | 17,320 | 17,320 | 18,000 | 17,100 | 281,161 |
June 18, 2025 | 17,400 | 17,190 | 17,190 | 17,500 | 16,880 | 257,693 |
June 17, 2025 | 18,310 | 17,400 | 17,400 | 18,420 | 17,080 | 522,153 |
June 16, 2025 | 16,620 | 17,700 | 17,700 | 17,900 | 16,480 | 487,195 |