18,000.00
+370(+2.10%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 19,040 | 18,000 | 18,000 | 19,200 | 17,920 | 1.49M |
September 05, 2025 | 17,620 | 17,630 | 17,630 | 17,700 | 17,300 | 347,305 |
September 04, 2025 | 16,900 | 17,380 | 17,380 | 17,460 | 16,860 | 555,718 |
September 03, 2025 | 17,120 | 16,940 | 16,940 | 17,160 | 16,620 | 336,280 |
September 02, 2025 | 16,180 | 16,770 | 16,770 | 16,950 | 16,080 | 349,796 |
September 01, 2025 | 16,150 | 16,090 | 16,090 | 16,300 | 16,020 | 91,922 |
August 29, 2025 | 16,320 | 16,120 | 16,120 | 16,500 | 16,080 | 105,780 |
August 28, 2025 | 16,140 | 16,340 | 16,340 | 16,490 | 16,140 | 151,994 |
August 27, 2025 | 16,260 | 16,180 | 16,180 | 16,320 | 16,110 | 170,634 |
August 26, 2025 | 15,490 | 15,920 | 15,920 | 16,140 | 15,490 | 267,078 |
August 25, 2025 | 15,560 | 15,680 | 15,680 | 15,940 | 15,530 | 208,430 |
August 22, 2025 | 14,980 | 15,250 | 15,250 | 15,390 | 14,980 | 139,059 |
August 21, 2025 | 15,020 | 14,960 | 14,960 | 15,100 | 14,920 | 104,598 |
August 20, 2025 | 15,100 | 14,920 | 14,920 | 15,220 | 14,630 | 318,336 |
August 19, 2025 | 16,150 | 15,190 | 15,190 | 16,150 | 15,190 | 519,665 |
August 18, 2025 | 16,350 | 16,030 | 16,030 | 16,450 | 16,000 | 186,530 |
August 14, 2025 | 16,640 | 16,560 | 16,560 | 17,000 | 16,510 | 211,942 |
August 13, 2025 | 16,550 | 16,630 | 16,630 | 16,670 | 16,360 | 168,563 |
August 12, 2025 | 16,380 | 16,380 | 16,380 | 16,840 | 16,310 | 268,278 |
August 11, 2025 | 16,350 | 16,350 | 16,350 | 16,580 | 16,160 | 153,503 |
August 08, 2025 | 15,960 | 15,880 | 15,880 | 16,180 | 15,850 | 151,171 |
August 07, 2025 | 16,200 | 16,000 | 16,000 | 16,200 | 15,880 | 293,684 |
August 06, 2025 | 16,250 | 16,180 | 16,180 | 16,310 | 15,980 | 184,701 |
August 05, 2025 | 16,340 | 16,360 | 16,360 | 16,650 | 16,230 | 282,160 |
August 04, 2025 | 16,130 | 16,250 | 16,250 | 16,540 | 15,850 | 268,637 |
August 01, 2025 | 16,400 | 15,970 | 15,970 | 16,460 | 15,910 | 252,801 |
July 31, 2025 | 17,000 | 16,690 | 16,690 | 17,020 | 16,500 | 311,940 |
July 30, 2025 | 17,180 | 16,840 | 16,840 | 17,190 | 16,700 | 385,118 |
July 29, 2025 | 17,150 | 17,170 | 17,170 | 17,170 | 16,800 | 162,133 |
July 28, 2025 | 17,450 | 17,040 | 17,040 | 17,450 | 17,000 | 207,922 |
July 25, 2025 | 18,430 | 17,460 | 17,460 | 18,520 | 17,200 | 435,528 |
July 24, 2025 | 17,410 | 18,230 | 18,230 | 18,900 | 17,350 | 1.44M |
July 23, 2025 | 17,310 | 17,190 | 17,190 | 17,310 | 16,500 | 147,472 |
July 22, 2025 | 17,400 | 17,150 | 17,150 | 17,750 | 16,850 | 330,061 |
July 21, 2025 | 17,790 | 17,400 | 17,400 | 17,840 | 17,320 | 192,582 |
July 18, 2025 | 17,800 | 17,710 | 17,710 | 18,130 | 17,560 | 535,334 |
July 17, 2025 | 16,400 | 17,680 | 17,680 | 17,790 | 16,370 | 1.26M |
July 16, 2025 | 16,460 | 16,360 | 16,360 | 16,490 | 16,100 | 267,905 |
July 15, 2025 | 16,390 | 16,500 | 16,500 | 16,650 | 16,350 | 167,257 |
July 14, 2025 | 16,830 | 16,340 | 16,340 | 16,870 | 16,270 | 212,969 |
July 11, 2025 | 17,470 | 16,790 | 16,790 | 17,470 | 16,780 | 321,755 |
July 10, 2025 | 16,450 | 17,300 | 17,300 | 17,740 | 16,300 | 986,137 |
July 09, 2025 | 16,480 | 16,290 | 16,290 | 16,550 | 16,250 | 204,262 |
July 08, 2025 | 16,400 | 16,510 | 16,510 | 16,870 | 16,030 | 210,778 |
July 07, 2025 | 16,570 | 16,520 | 16,520 | 17,090 | 16,500 | 315,180 |
July 04, 2025 | 16,700 | 16,620 | 16,620 | 17,220 | 16,430 | 621,933 |
July 03, 2025 | 16,010 | 16,640 | 16,640 | 16,890 | 15,860 | 662,230 |
July 02, 2025 | 15,930 | 15,890 | 15,890 | 16,050 | 15,630 | 240,499 |
July 01, 2025 | 16,150 | 15,810 | 15,810 | 16,280 | 15,800 | 246,508 |
June 30, 2025 | 16,150 | 16,100 | 16,100 | 16,330 | 15,910 | 270,193 |
June 27, 2025 | 15,800 | 15,480 | 15,480 | 16,020 | 15,440 | 202,627 |
June 26, 2025 | 16,030 | 15,660 | 15,660 | 16,130 | 15,590 | 272,427 |
June 25, 2025 | 16,360 | 16,050 | 16,050 | 16,490 | 15,960 | 498,673 |
June 24, 2025 | 16,620 | 16,350 | 16,350 | 16,750 | 16,160 | 595,133 |
June 23, 2025 | 16,760 | 16,370 | 16,370 | 16,760 | 16,280 | 358,939 |
June 20, 2025 | 16,430 | 17,030 | 17,030 | 17,420 | 16,400 | 1.1M |
June 19, 2025 | 16,460 | 16,020 | 16,020 | 16,480 | 15,990 | 316,683 |
June 18, 2025 | 16,730 | 16,330 | 16,330 | 16,730 | 16,200 | 417,457 |
June 17, 2025 | 16,850 | 16,890 | 16,890 | 17,200 | 16,570 | 321,350 |
June 16, 2025 | 16,970 | 16,740 | 16,740 | 17,490 | 16,720 | 433,393 |