18,390.00
-370(-1.97%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 18,750 | 18,390 | 18,390 | 18,970 | 18,250 | 17,633 |
September 04, 2025 | 18,740 | 18,760 | 18,760 | 19,060 | 18,480 | 7,343 |
September 03, 2025 | 18,820 | 18,640 | 18,640 | 18,950 | 18,440 | 17,338 |
September 02, 2025 | 19,310 | 18,820 | 18,820 | 19,600 | 18,500 | 51,978 |
September 01, 2025 | 19,000 | 19,240 | 19,240 | 19,340 | 18,540 | 24,740 |
August 29, 2025 | 19,650 | 19,070 | 19,070 | 19,650 | 18,800 | 28,027 |
August 28, 2025 | 19,510 | 19,600 | 19,600 | 20,400 | 19,510 | 16,383 |
August 27, 2025 | 19,490 | 19,810 | 19,810 | 19,820 | 19,280 | 23,206 |
August 26, 2025 | 19,010 | 19,320 | 19,320 | 19,490 | 18,450 | 29,668 |
August 25, 2025 | 19,130 | 19,000 | 19,000 | 19,550 | 18,970 | 39,950 |
August 22, 2025 | 18,810 | 19,110 | 19,110 | 19,500 | 18,730 | 36,153 |
August 21, 2025 | 18,860 | 18,800 | 18,800 | 19,420 | 18,740 | 14,803 |
August 20, 2025 | 19,550 | 19,120 | 19,120 | 19,560 | 18,760 | 26,786 |
August 19, 2025 | 19,890 | 19,770 | 19,770 | 20,050 | 19,550 | 25,171 |
August 18, 2025 | 18,100 | 20,400 | 20,400 | 21,400 | 18,100 | 226,348 |
August 14, 2025 | 18,080 | 17,920 | 17,920 | 18,200 | 17,740 | 18,384 |
August 13, 2025 | 18,800 | 18,080 | 18,080 | 18,800 | 17,750 | 26,523 |
August 12, 2025 | 19,010 | 18,070 | 18,070 | 19,310 | 17,900 | 65,127 |
August 11, 2025 | 20,000 | 19,010 | 19,010 | 20,000 | 18,870 | 48,409 |
August 08, 2025 | 20,700 | 20,250 | 20,250 | 20,900 | 20,000 | 14,668 |
August 07, 2025 | 21,300 | 20,850 | 20,850 | 21,900 | 20,650 | 15,064 |
August 06, 2025 | 19,980 | 21,350 | 21,350 | 21,850 | 19,740 | 52,235 |
August 05, 2025 | 18,780 | 19,980 | 19,980 | 20,300 | 18,780 | 47,505 |
August 04, 2025 | 18,510 | 18,790 | 18,790 | 19,100 | 18,200 | 18,237 |
August 01, 2025 | 20,200 | 18,560 | 18,560 | 20,200 | 18,240 | 38,483 |
July 31, 2025 | 19,600 | 20,200 | 20,200 | 20,500 | 19,270 | 30,691 |
July 30, 2025 | 19,080 | 19,600 | 19,600 | 19,630 | 18,830 | 22,756 |
July 29, 2025 | 19,040 | 19,040 | 19,040 | 19,070 | 17,990 | 60,483 |
July 28, 2025 | 19,990 | 19,040 | 19,040 | 19,990 | 18,800 | 39,052 |
July 25, 2025 | 19,670 | 19,710 | 19,710 | 20,050 | 19,380 | 20,575 |
July 24, 2025 | 20,600 | 19,670 | 19,670 | 23,000 | 19,370 | 47,209 |
July 23, 2025 | 20,450 | 20,600 | 20,600 | 20,800 | 19,970 | 28,830 |
July 22, 2025 | 20,800 | 20,100 | 20,100 | 20,850 | 18,850 | 59,767 |
July 21, 2025 | 21,200 | 20,850 | 20,850 | 21,650 | 20,850 | 36,216 |
July 18, 2025 | 23,300 | 21,450 | 21,450 | 23,300 | 21,000 | 86,389 |
July 17, 2025 | 24,700 | 23,400 | 23,400 | 24,700 | 23,100 | 70,643 |
July 16, 2025 | 23,500 | 24,700 | 24,700 | 24,900 | 22,950 | 71,441 |
July 15, 2025 | 22,500 | 23,250 | 23,250 | 23,550 | 22,050 | 82,211 |
July 14, 2025 | 21,800 | 22,600 | 22,600 | 22,750 | 20,900 | 77,103 |
July 11, 2025 | 21,500 | 20,900 | 20,900 | 21,550 | 20,750 | 22,029 |
July 10, 2025 | 21,150 | 21,450 | 21,450 | 21,750 | 20,800 | 42,770 |
July 09, 2025 | 19,710 | 20,900 | 20,900 | 21,150 | 19,330 | 78,858 |
July 08, 2025 | 19,000 | 19,600 | 19,600 | 19,600 | 18,800 | 30,318 |
July 07, 2025 | 18,720 | 18,840 | 18,840 | 19,290 | 18,460 | 17,227 |
July 04, 2025 | 19,100 | 18,720 | 18,720 | 19,120 | 18,490 | 18,547 |
July 03, 2025 | 18,500 | 18,790 | 18,790 | 18,850 | 17,000 | 37,040 |
July 02, 2025 | 19,500 | 18,680 | 18,680 | 19,500 | 18,330 | 35,290 |
July 01, 2025 | 19,020 | 19,420 | 19,420 | 19,700 | 19,020 | 36,077 |
June 30, 2025 | 18,210 | 19,020 | 19,020 | 19,250 | 18,210 | 36,708 |
June 27, 2025 | 18,780 | 18,210 | 18,210 | 18,780 | 18,090 | 22,070 |
June 26, 2025 | 18,760 | 18,060 | 18,060 | 19,140 | 17,970 | 40,312 |
June 25, 2025 | 19,500 | 19,150 | 19,150 | 19,500 | 18,700 | 30,644 |
June 24, 2025 | 19,000 | 19,260 | 19,260 | 19,410 | 19,000 | 27,538 |
June 23, 2025 | 18,790 | 19,000 | 19,000 | 19,550 | 18,520 | 49,826 |
June 20, 2025 | 18,430 | 18,880 | 18,880 | 19,100 | 18,420 | 32,820 |
June 19, 2025 | 19,340 | 18,430 | 18,430 | 19,450 | 18,170 | 71,920 |
June 18, 2025 | 18,700 | 19,100 | 19,100 | 19,100 | 18,030 | 54,571 |
June 17, 2025 | 17,790 | 18,270 | 18,270 | 18,700 | 17,790 | 58,510 |
June 16, 2025 | 16,840 | 17,790 | 17,790 | 17,830 | 16,670 | 49,718 |
June 13, 2025 | 17,150 | 16,840 | 16,840 | 17,160 | 16,590 | 34,963 |