16,370.00
+290(+1.80%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 16,080 | 16,340 | 16,340 | 16,380 | 15,700 | 565,252 |
September 05, 2025 | 16,150 | 16,080 | 16,080 | 16,550 | 16,030 | 691,595 |
September 04, 2025 | 15,670 | 16,110 | 16,110 | 16,340 | 15,580 | 902,421 |
September 03, 2025 | 15,270 | 15,570 | 15,570 | 15,600 | 15,230 | 802,340 |
September 02, 2025 | 16,230 | 15,260 | 15,260 | 16,390 | 15,120 | 1.34M |
September 01, 2025 | 15,970 | 16,020 | 16,020 | 16,300 | 15,750 | 797,661 |
August 29, 2025 | 16,410 | 15,970 | 15,970 | 16,560 | 15,890 | 682,826 |
August 28, 2025 | 16,230 | 16,450 | 16,450 | 16,510 | 16,110 | 345,236 |
August 27, 2025 | 17,400 | 16,390 | 16,390 | 17,400 | 16,380 | 685,834 |
August 26, 2025 | 16,550 | 17,070 | 17,070 | 17,390 | 16,500 | 2.07M |
August 25, 2025 | 16,410 | 16,400 | 16,400 | 16,570 | 16,310 | 366,722 |
August 22, 2025 | 16,150 | 16,230 | 16,230 | 16,330 | 15,960 | 324,606 |
August 21, 2025 | 16,700 | 16,200 | 16,200 | 16,810 | 16,160 | 340,635 |
August 20, 2025 | 16,050 | 16,610 | 16,610 | 16,780 | 15,720 | 545,213 |
August 19, 2025 | 16,500 | 16,300 | 16,300 | 16,570 | 16,100 | 372,631 |
August 18, 2025 | 16,740 | 16,500 | 16,500 | 16,750 | 16,250 | 482,962 |
August 14, 2025 | 16,900 | 16,780 | 16,780 | 16,900 | 16,300 | 456,107 |
August 13, 2025 | 17,270 | 16,870 | 16,870 | 17,500 | 16,670 | 517,245 |
August 12, 2025 | 17,520 | 17,060 | 17,060 | 17,770 | 16,990 | 562,588 |
August 11, 2025 | 17,770 | 17,240 | 17,240 | 17,870 | 17,010 | 738,095 |
August 08, 2025 | 17,750 | 17,740 | 17,740 | 18,450 | 17,580 | 1.01M |
August 07, 2025 | 18,160 | 17,680 | 17,680 | 18,340 | 17,440 | 1.05M |
August 06, 2025 | 18,450 | 17,890 | 17,890 | 18,840 | 17,730 | 1.13M |
August 05, 2025 | 18,120 | 18,350 | 18,350 | 18,390 | 18,070 | 627,064 |
August 04, 2025 | 16,920 | 18,090 | 18,090 | 18,470 | 16,920 | 1.63M |
August 01, 2025 | 17,250 | 16,910 | 16,910 | 17,390 | 16,650 | 625,781 |
July 31, 2025 | 16,310 | 17,430 | 17,430 | 17,520 | 16,310 | 936,054 |
July 30, 2025 | 16,350 | 16,450 | 16,450 | 16,560 | 16,010 | 544,232 |
July 29, 2025 | 16,200 | 16,420 | 16,420 | 16,650 | 15,600 | 1.09M |
July 28, 2025 | 16,830 | 16,650 | 16,650 | 17,080 | 16,570 | 875,154 |
July 25, 2025 | 17,450 | 17,060 | 17,060 | 17,790 | 16,860 | 733,953 |
July 24, 2025 | 17,390 | 17,520 | 17,520 | 17,600 | 16,920 | 663,344 |
July 23, 2025 | 17,300 | 17,280 | 17,280 | 17,440 | 16,690 | 1.13M |
July 22, 2025 | 17,940 | 17,680 | 17,680 | 18,190 | 17,445 | 442,509 |
July 21, 2025 | 17,700 | 17,790 | 17,790 | 17,920 | 17,540 | 369,987 |
July 18, 2025 | 18,390 | 17,670 | 17,670 | 18,530 | 17,630 | 562,858 |
July 17, 2025 | 18,440 | 18,300 | 18,300 | 18,700 | 18,080 | 550,692 |
July 16, 2025 | 17,700 | 18,440 | 18,440 | 18,700 | 17,600 | 1.26M |
July 15, 2025 | 17,740 | 17,770 | 17,770 | 17,930 | 17,380 | 639,808 |
July 14, 2025 | 17,850 | 17,700 | 17,700 | 18,050 | 17,640 | 403,071 |
July 11, 2025 | 17,950 | 17,890 | 17,890 | 18,140 | 17,490 | 714,508 |
July 10, 2025 | 18,050 | 17,940 | 17,940 | 18,280 | 17,690 | 982,145 |
July 09, 2025 | 17,760 | 17,950 | 17,950 | 18,000 | 16,840 | 1.82M |
July 08, 2025 | 17,550 | 17,950 | 17,950 | 17,950 | 17,450 | 620,823 |
July 07, 2025 | 17,150 | 17,540 | 17,540 | 17,680 | 17,020 | 520,596 |
July 04, 2025 | 17,220 | 17,390 | 17,390 | 17,800 | 17,150 | 787,809 |
July 03, 2025 | 17,790 | 17,150 | 17,150 | 18,000 | 16,970 | 708,486 |
July 02, 2025 | 17,040 | 17,400 | 17,400 | 17,490 | 16,680 | 944,952 |
July 01, 2025 | 18,130 | 17,320 | 17,320 | 18,130 | 17,200 | 624,043 |
June 30, 2025 | 17,010 | 17,740 | 17,740 | 17,900 | 16,760 | 1.05M |
June 27, 2025 | 16,750 | 16,940 | 16,940 | 16,990 | 16,610 | 479,188 |
June 26, 2025 | 17,000 | 16,890 | 16,890 | 17,130 | 16,370 | 844,367 |
June 25, 2025 | 16,420 | 16,780 | 16,780 | 16,980 | 16,200 | 873,118 |
June 24, 2025 | 16,400 | 16,450 | 16,450 | 16,690 | 15,400 | 1.02M |
June 23, 2025 | 16,390 | 16,600 | 16,600 | 16,710 | 16,000 | 894,399 |
June 20, 2025 | 16,600 | 17,070 | 17,070 | 17,070 | 14,950 | 2.09M |
June 19, 2025 | 15,800 | 16,830 | 16,830 | 16,830 | 15,780 | 2.04M |
June 18, 2025 | 14,930 | 15,400 | 15,400 | 15,550 | 14,760 | 928,672 |
June 17, 2025 | 14,380 | 14,690 | 14,690 | 14,910 | 14,250 | 958,590 |
June 16, 2025 | 13,410 | 14,380 | 14,380 | 14,560 | 13,240 | 1.07M |