22,800.00
-200(-0.87%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 23,100 | 22,800 | 22,800 | 23,150 | 22,650 | 76,218 |
September 04, 2025 | 22,400 | 23,000 | 23,000 | 23,100 | 22,100 | 59,482 |
September 03, 2025 | 22,000 | 22,100 | 22,100 | 22,400 | 22,000 | 39,106 |
September 02, 2025 | 22,550 | 22,200 | 22,200 | 22,550 | 22,000 | 37,191 |
September 01, 2025 | 23,000 | 22,350 | 22,350 | 23,000 | 22,300 | 52,114 |
August 29, 2025 | 23,050 | 23,000 | 23,000 | 23,500 | 22,750 | 94,541 |
August 28, 2025 | 22,800 | 22,900 | 22,900 | 22,900 | 22,600 | 36,574 |
August 27, 2025 | 22,700 | 22,800 | 22,800 | 23,250 | 22,650 | 52,919 |
August 26, 2025 | 22,400 | 22,750 | 22,750 | 22,950 | 22,300 | 122,197 |
August 25, 2025 | 22,200 | 22,350 | 22,350 | 22,450 | 22,100 | 33,445 |
August 22, 2025 | 22,300 | 22,100 | 22,100 | 22,450 | 22,000 | 64,390 |
August 21, 2025 | 22,650 | 22,250 | 22,250 | 22,700 | 22,000 | 81,757 |
August 20, 2025 | 22,150 | 22,650 | 22,650 | 23,150 | 22,100 | 100,259 |
August 19, 2025 | 22,950 | 22,250 | 22,250 | 22,950 | 22,150 | 56,097 |
August 18, 2025 | 23,500 | 22,900 | 22,900 | 23,650 | 22,650 | 85,489 |
August 14, 2025 | 24,500 | 24,000 | 24,000 | 24,500 | 24,000 | 82,669 |
August 13, 2025 | 24,050 | 24,600 | 24,600 | 25,000 | 24,000 | 91,078 |
August 12, 2025 | 24,450 | 23,850 | 23,850 | 24,500 | 23,850 | 24,722 |
August 11, 2025 | 23,950 | 24,200 | 24,200 | 24,300 | 23,900 | 19,919 |
August 08, 2025 | 23,900 | 24,050 | 24,050 | 24,400 | 23,850 | 38,591 |
August 07, 2025 | 23,900 | 24,100 | 24,100 | 24,100 | 23,700 | 47,137 |
August 06, 2025 | 23,450 | 23,850 | 23,850 | 23,900 | 23,200 | 22,381 |
August 05, 2025 | 23,850 | 23,500 | 23,500 | 23,850 | 23,350 | 55,715 |
August 04, 2025 | 23,000 | 23,500 | 23,500 | 23,700 | 23,000 | 35,367 |
August 01, 2025 | 24,300 | 23,300 | 23,300 | 24,300 | 22,700 | 230,277 |
July 31, 2025 | 24,950 | 24,600 | 24,600 | 25,200 | 24,200 | 108,834 |
July 30, 2025 | 24,450 | 24,950 | 24,950 | 25,200 | 24,450 | 74,919 |
July 29, 2025 | 25,100 | 24,750 | 24,750 | 25,250 | 24,350 | 52,351 |
July 28, 2025 | 24,200 | 24,650 | 24,650 | 24,950 | 24,200 | 60,403 |
July 25, 2025 | 24,350 | 24,100 | 24,100 | 24,700 | 24,000 | 52,934 |
July 24, 2025 | 24,900 | 24,550 | 24,550 | 25,150 | 24,400 | 46,030 |
July 23, 2025 | 24,450 | 24,850 | 24,850 | 25,000 | 24,200 | 55,736 |
July 22, 2025 | 24,800 | 24,600 | 24,600 | 24,950 | 24,250 | 72,588 |
July 21, 2025 | 24,500 | 24,850 | 24,850 | 25,000 | 24,350 | 53,881 |
July 18, 2025 | 24,650 | 24,650 | 24,650 | 24,800 | 24,400 | 51,428 |
July 17, 2025 | 24,850 | 24,800 | 24,800 | 24,850 | 24,150 | 64,535 |
July 16, 2025 | 24,900 | 24,650 | 24,650 | 24,950 | 24,300 | 64,214 |
July 15, 2025 | 24,800 | 24,850 | 24,850 | 24,900 | 24,550 | 64,272 |
July 14, 2025 | 24,900 | 25,000 | 25,000 | 25,700 | 24,550 | 231,447 |
July 11, 2025 | 23,250 | 23,850 | 23,850 | 24,050 | 23,200 | 87,025 |
July 10, 2025 | 23,450 | 23,200 | 23,200 | 23,450 | 22,850 | 83,319 |
July 09, 2025 | 22,950 | 23,050 | 23,050 | 23,400 | 22,700 | 92,498 |
July 08, 2025 | 22,900 | 22,750 | 22,750 | 22,950 | 22,400 | 55,198 |
July 07, 2025 | 23,200 | 22,900 | 22,900 | 23,450 | 22,750 | 77,568 |
July 04, 2025 | 23,500 | 23,200 | 23,200 | 23,800 | 23,050 | 58,472 |
July 03, 2025 | 23,400 | 23,300 | 23,300 | 23,450 | 23,050 | 48,180 |
July 02, 2025 | 23,350 | 23,250 | 23,250 | 23,350 | 22,800 | 46,502 |
July 01, 2025 | 23,400 | 23,550 | 23,550 | 23,700 | 23,400 | 39,646 |
June 30, 2025 | 23,650 | 23,550 | 23,550 | 24,000 | 23,400 | 63,894 |
June 27, 2025 | 23,600 | 23,600 | 23,600 | 23,750 | 22,650 | 143,050 |
June 26, 2025 | 23,750 | 23,450 | 23,180 | 23,750 | 23,100 | 82,974 |
June 25, 2025 | 23,650 | 23,750 | 23,476.55 | 24,000 | 23,300 | 65,029 |
June 24, 2025 | 22,600 | 23,450 | 23,180 | 23,450 | 22,600 | 102,274 |
June 23, 2025 | 22,700 | 22,350 | 22,092.67 | 22,700 | 22,100 | 72,993 |
June 20, 2025 | 22,550 | 22,800 | 22,800 | 22,800 | 22,000 | 169,150 |
June 19, 2025 | 21,800 | 22,500 | 22,500 | 22,500 | 21,500 | 121,217 |
June 18, 2025 | 20,600 | 21,300 | 21,300 | 21,650 | 20,600 | 109,133 |
June 17, 2025 | 20,800 | 20,800 | 20,800 | 21,400 | 20,550 | 80,858 |
June 16, 2025 | 21,100 | 20,750 | 20,750 | 21,100 | 20,450 | 102,918 |
June 13, 2025 | 21,450 | 21,050 | 21,050 | 21,750 | 20,750 | 120,979 |