17,230.00
+230(+1.35%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 17,000 | 17,230 | 17,230 | 17,450 | 17,000 | 69,857 |
September 05, 2025 | 16,930 | 17,000 | 17,000 | 17,060 | 16,720 | 19,440 |
September 04, 2025 | 16,670 | 16,910 | 16,910 | 17,000 | 16,670 | 18,761 |
September 03, 2025 | 16,590 | 16,680 | 16,680 | 16,780 | 16,500 | 12,472 |
September 02, 2025 | 16,490 | 16,590 | 16,590 | 16,610 | 16,320 | 16,946 |
September 01, 2025 | 16,230 | 16,450 | 16,450 | 17,200 | 16,120 | 61,200 |
August 29, 2025 | 16,270 | 16,240 | 16,240 | 16,440 | 16,200 | 10,348 |
August 28, 2025 | 16,650 | 16,260 | 16,260 | 16,650 | 16,160 | 51,265 |
August 27, 2025 | 16,810 | 16,650 | 16,650 | 16,890 | 16,570 | 16,467 |
August 26, 2025 | 16,780 | 16,800 | 16,800 | 16,990 | 16,500 | 24,385 |
August 25, 2025 | 16,750 | 16,640 | 16,640 | 16,900 | 16,520 | 26,787 |
August 22, 2025 | 16,940 | 16,790 | 16,790 | 17,020 | 16,600 | 27,388 |
August 21, 2025 | 17,210 | 16,940 | 16,940 | 17,380 | 16,930 | 28,172 |
August 20, 2025 | 17,460 | 17,390 | 17,390 | 17,540 | 16,910 | 21,924 |
August 19, 2025 | 17,900 | 17,520 | 17,520 | 17,900 | 17,350 | 31,098 |
August 18, 2025 | 18,050 | 17,900 | 17,900 | 18,200 | 17,750 | 50,639 |
August 14, 2025 | 17,750 | 17,780 | 17,780 | 17,960 | 17,570 | 25,765 |
August 13, 2025 | 17,800 | 17,750 | 17,750 | 17,890 | 17,420 | 36,022 |
August 12, 2025 | 18,120 | 17,800 | 17,800 | 18,120 | 17,570 | 27,936 |
August 11, 2025 | 17,750 | 17,930 | 17,930 | 18,030 | 17,720 | 10,162 |
August 08, 2025 | 18,190 | 17,910 | 17,910 | 18,190 | 17,810 | 11,860 |
August 07, 2025 | 18,160 | 18,050 | 18,050 | 18,160 | 17,900 | 12,291 |
August 06, 2025 | 17,600 | 18,110 | 18,110 | 18,370 | 17,110 | 35,441 |
August 05, 2025 | 17,600 | 17,730 | 17,730 | 17,750 | 17,450 | 37,558 |
August 04, 2025 | 18,200 | 17,630 | 17,630 | 18,310 | 17,450 | 46,130 |
August 01, 2025 | 18,470 | 18,200 | 18,200 | 18,470 | 18,010 | 29,298 |
July 31, 2025 | 18,200 | 18,460 | 18,460 | 18,540 | 18,090 | 38,617 |
July 30, 2025 | 18,100 | 18,190 | 18,190 | 18,340 | 18,050 | 45,868 |
July 29, 2025 | 17,960 | 18,100 | 18,100 | 18,270 | 17,960 | 27,622 |
July 28, 2025 | 18,280 | 17,970 | 17,970 | 18,280 | 17,920 | 19,605 |
July 25, 2025 | 18,220 | 18,260 | 18,260 | 18,340 | 18,110 | 8,830 |
July 24, 2025 | 18,280 | 18,210 | 18,210 | 18,390 | 18,150 | 30,116 |
July 23, 2025 | 18,400 | 18,350 | 18,350 | 18,400 | 18,090 | 16,324 |
July 22, 2025 | 18,570 | 18,170 | 18,170 | 18,900 | 18,150 | 44,524 |
July 21, 2025 | 19,060 | 18,560 | 18,560 | 19,390 | 18,560 | 40,060 |
July 18, 2025 | 19,280 | 19,090 | 19,090 | 19,290 | 19,010 | 29,701 |
July 17, 2025 | 19,590 | 19,300 | 19,300 | 19,590 | 18,950 | 42,669 |
July 16, 2025 | 19,200 | 19,450 | 19,450 | 19,640 | 19,010 | 90,434 |
July 15, 2025 | 18,950 | 19,100 | 19,100 | 19,390 | 18,750 | 76,185 |
July 14, 2025 | 18,650 | 18,910 | 18,910 | 19,090 | 18,580 | 47,382 |
July 11, 2025 | 18,670 | 18,650 | 18,650 | 18,850 | 18,360 | 47,970 |
July 10, 2025 | 18,850 | 18,740 | 18,740 | 19,290 | 18,620 | 59,736 |
July 09, 2025 | 18,190 | 18,850 | 18,850 | 18,900 | 18,030 | 82,654 |
July 08, 2025 | 18,220 | 18,050 | 18,050 | 18,540 | 18,040 | 56,883 |
July 07, 2025 | 18,170 | 18,220 | 18,220 | 18,260 | 17,940 | 35,724 |
July 04, 2025 | 18,550 | 18,150 | 18,150 | 18,750 | 18,090 | 51,999 |
July 03, 2025 | 18,850 | 18,540 | 18,540 | 19,070 | 18,520 | 54,091 |
July 02, 2025 | 18,600 | 18,850 | 18,850 | 18,880 | 18,510 | 42,355 |
July 01, 2025 | 18,150 | 18,570 | 18,570 | 18,650 | 18,150 | 52,256 |
June 30, 2025 | 18,570 | 17,990 | 17,990 | 18,570 | 17,990 | 48,707 |
June 27, 2025 | 18,770 | 18,550 | 18,550 | 18,890 | 18,500 | 31,188 |
June 26, 2025 | 18,970 | 18,770 | 18,770 | 18,970 | 18,200 | 40,619 |
June 25, 2025 | 19,090 | 18,970 | 18,970 | 19,230 | 18,840 | 32,818 |
June 24, 2025 | 18,990 | 19,090 | 19,090 | 19,090 | 18,820 | 34,101 |
June 23, 2025 | 19,100 | 18,760 | 18,760 | 19,100 | 18,480 | 47,970 |
June 20, 2025 | 18,600 | 19,100 | 19,100 | 19,150 | 18,540 | 79,764 |
June 19, 2025 | 18,470 | 18,700 | 18,700 | 18,850 | 18,260 | 65,921 |
June 18, 2025 | 17,850 | 18,320 | 18,320 | 18,320 | 17,840 | 55,072 |
June 17, 2025 | 18,500 | 17,890 | 17,890 | 18,500 | 17,860 | 56,673 |
June 16, 2025 | 17,950 | 18,340 | 18,340 | 18,450 | 17,950 | 33,369 |