17,770.00
-30(-0.17%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 17,810 | 17,770 | 17,770 | 17,860 | 17,710 | 324,166 |
September 05, 2025 | 17,820 | 17,800 | 17,800 | 17,920 | 17,770 | 240,003 |
September 04, 2025 | 17,820 | 17,830 | 17,830 | 17,980 | 17,790 | 259,645 |
September 03, 2025 | 17,840 | 17,880 | 17,880 | 17,950 | 17,750 | 296,699 |
September 02, 2025 | 17,860 | 17,860 | 17,860 | 18,050 | 17,790 | 397,894 |
September 01, 2025 | 18,050 | 17,960 | 17,960 | 18,070 | 17,800 | 254,456 |
August 29, 2025 | 18,070 | 18,050 | 18,050 | 18,120 | 17,900 | 372,733 |
August 28, 2025 | 18,020 | 18,030 | 18,030 | 18,130 | 18,010 | 401,157 |
August 27, 2025 | 18,250 | 18,110 | 18,110 | 18,310 | 18,010 | 290,821 |
August 26, 2025 | 18,100 | 18,210 | 18,210 | 18,420 | 18,080 | 339,690 |
August 25, 2025 | 18,030 | 18,120 | 18,120 | 18,230 | 17,980 | 276,516 |
August 22, 2025 | 18,000 | 17,990 | 17,990 | 18,180 | 17,950 | 159,395 |
August 21, 2025 | 18,180 | 17,980 | 17,980 | 18,240 | 17,970 | 386,818 |
August 20, 2025 | 17,740 | 18,140 | 18,140 | 18,180 | 17,640 | 463,089 |
August 19, 2025 | 18,030 | 17,840 | 17,840 | 18,150 | 17,770 | 663,402 |
August 18, 2025 | 18,220 | 18,080 | 18,080 | 18,270 | 18,020 | 312,344 |
August 14, 2025 | 18,410 | 18,170 | 18,170 | 18,470 | 18,110 | 500,749 |
August 13, 2025 | 18,370 | 18,410 | 18,410 | 18,450 | 18,150 | 282,692 |
August 12, 2025 | 18,520 | 18,320 | 18,320 | 18,700 | 18,300 | 350,181 |
August 11, 2025 | 18,910 | 18,570 | 18,570 | 18,920 | 18,560 | 248,560 |
August 08, 2025 | 18,920 | 18,830 | 18,830 | 19,340 | 18,770 | 571,904 |
August 07, 2025 | 18,960 | 19,020 | 19,020 | 19,020 | 18,800 | 380,252 |
August 06, 2025 | 18,760 | 18,880 | 18,880 | 18,930 | 18,620 | 430,967 |
August 05, 2025 | 18,500 | 18,770 | 18,770 | 18,770 | 18,480 | 504,981 |
August 04, 2025 | 18,310 | 18,380 | 18,380 | 18,450 | 18,220 | 306,628 |
August 01, 2025 | 18,510 | 18,320 | 18,320 | 18,600 | 18,260 | 574,624 |
July 31, 2025 | 18,400 | 18,690 | 18,690 | 18,790 | 18,400 | 548,432 |
July 30, 2025 | 18,840 | 18,460 | 18,460 | 18,840 | 18,440 | 1.37M |
July 29, 2025 | 19,140 | 19,160 | 19,160 | 19,220 | 18,870 | 411,571 |
July 28, 2025 | 19,510 | 19,230 | 19,230 | 19,650 | 19,120 | 616,028 |
July 25, 2025 | 19,450 | 19,480 | 19,480 | 19,770 | 19,350 | 409,714 |
July 24, 2025 | 20,000 | 19,560 | 19,560 | 20,250 | 19,440 | 684,335 |
July 23, 2025 | 20,150 | 19,940 | 19,940 | 20,350 | 19,790 | 557,580 |
July 22, 2025 | 20,100 | 20,100 | 20,100 | 20,300 | 19,990 | 495,783 |
July 21, 2025 | 19,680 | 20,100 | 20,100 | 20,200 | 19,680 | 543,581 |
July 18, 2025 | 20,150 | 19,690 | 19,690 | 20,250 | 19,490 | 859,082 |
July 17, 2025 | 20,200 | 20,100 | 20,100 | 20,300 | 19,970 | 462,546 |
July 16, 2025 | 20,650 | 20,100 | 20,100 | 20,650 | 19,990 | 819,615 |
July 15, 2025 | 20,500 | 20,550 | 20,550 | 20,700 | 20,500 | 353,119 |
July 14, 2025 | 20,500 | 20,550 | 20,550 | 20,600 | 20,250 | 390,889 |
July 11, 2025 | 20,350 | 20,450 | 20,450 | 20,500 | 20,050 | 444,848 |
July 10, 2025 | 20,400 | 20,300 | 20,300 | 20,500 | 20,075 | 751,478 |
July 09, 2025 | 20,000 | 20,300 | 20,300 | 20,300 | 19,910 | 724,271 |
July 08, 2025 | 19,750 | 19,980 | 19,980 | 20,150 | 19,750 | 920,859 |
July 07, 2025 | 19,850 | 19,640 | 19,640 | 20,200 | 19,490 | 661,593 |
July 04, 2025 | 19,130 | 19,790 | 19,790 | 20,100 | 19,130 | 1.96M |
July 03, 2025 | 18,950 | 19,030 | 19,030 | 19,300 | 18,810 | 899,425 |
July 02, 2025 | 18,540 | 18,920 | 18,920 | 18,990 | 18,510 | 830,584 |
July 01, 2025 | 18,370 | 18,440 | 18,440 | 18,700 | 18,370 | 471,365 |
June 30, 2025 | 18,410 | 18,300 | 18,300 | 18,570 | 18,300 | 389,182 |
June 27, 2025 | 18,510 | 18,280 | 18,280 | 18,720 | 18,220 | 605,366 |
June 26, 2025 | 19,020 | 18,460 | 18,460 | 19,060 | 18,230 | 855,651 |
June 25, 2025 | 18,330 | 18,910 | 18,910 | 19,070 | 18,270 | 1.17M |
June 24, 2025 | 18,020 | 18,260 | 18,260 | 18,310 | 18,020 | 696,947 |
June 23, 2025 | 17,830 | 17,950 | 17,950 | 18,040 | 17,810 | 510,995 |
June 20, 2025 | 18,110 | 18,040 | 18,040 | 18,120 | 17,920 | 742,374 |
June 19, 2025 | 17,960 | 18,060 | 18,060 | 18,130 | 17,720 | 581,576 |
June 18, 2025 | 17,250 | 17,890 | 17,890 | 17,900 | 17,210 | 1M |
June 17, 2025 | 17,520 | 17,390 | 17,390 | 17,550 | 17,260 | 624,291 |
June 16, 2025 | 17,380 | 17,490 | 17,490 | 17,500 | 17,310 | 568,232 |