16,170.00
+370(+2.34%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 15,990 | 16,170 | 16,170 | 16,200 | 15,800 | 20,440 |
September 05, 2025 | 15,500 | 15,800 | 15,800 | 15,920 | 15,500 | 28,483 |
September 04, 2025 | 15,650 | 15,550 | 15,550 | 15,700 | 15,490 | 17,324 |
September 03, 2025 | 15,650 | 15,650 | 15,650 | 15,650 | 15,390 | 22,574 |
September 02, 2025 | 15,390 | 15,680 | 15,680 | 15,680 | 15,210 | 16,220 |
September 01, 2025 | 15,660 | 15,550 | 15,550 | 15,790 | 15,160 | 16,728 |
August 29, 2025 | 15,740 | 15,660 | 15,660 | 15,820 | 15,570 | 13,831 |
August 28, 2025 | 15,500 | 15,800 | 15,800 | 15,800 | 15,490 | 24,442 |
August 27, 2025 | 15,510 | 15,620 | 15,620 | 15,720 | 15,400 | 5,737 |
August 26, 2025 | 15,700 | 15,600 | 15,600 | 15,700 | 15,500 | 9,855 |
August 25, 2025 | 15,460 | 15,600 | 15,600 | 15,640 | 15,450 | 7,717 |
August 22, 2025 | 15,430 | 15,640 | 15,640 | 15,740 | 15,400 | 5,327 |
August 21, 2025 | 14,990 | 15,490 | 15,490 | 15,560 | 14,860 | 25,651 |
August 20, 2025 | 15,170 | 15,000 | 15,000 | 15,170 | 14,590 | 11,459 |
August 19, 2025 | 15,520 | 15,160 | 15,160 | 15,520 | 14,960 | 12,661 |
August 18, 2025 | 15,990 | 15,210 | 15,210 | 15,990 | 15,210 | 17,251 |
August 14, 2025 | 15,500 | 15,950 | 15,950 | 15,980 | 15,230 | 28,091 |
August 13, 2025 | 16,000 | 15,330 | 15,330 | 16,000 | 15,300 | 9,699 |
August 12, 2025 | 16,110 | 15,870 | 15,870 | 16,210 | 15,870 | 6,765 |
August 11, 2025 | 15,880 | 16,150 | 16,150 | 16,220 | 15,880 | 13,080 |
August 08, 2025 | 15,740 | 15,900 | 15,900 | 16,160 | 15,620 | 9,066 |
August 07, 2025 | 15,830 | 15,710 | 15,710 | 15,990 | 15,600 | 9,420 |
August 06, 2025 | 15,700 | 15,830 | 15,830 | 16,000 | 15,550 | 7,419 |
August 05, 2025 | 15,810 | 15,640 | 15,640 | 16,170 | 15,620 | 13,064 |
August 04, 2025 | 16,450 | 15,800 | 15,800 | 16,450 | 15,330 | 31,116 |
August 01, 2025 | 16,900 | 15,680 | 15,680 | 16,900 | 15,660 | 36,950 |
July 31, 2025 | 16,500 | 16,810 | 16,810 | 16,970 | 16,500 | 26,896 |
July 30, 2025 | 16,640 | 16,500 | 16,500 | 16,650 | 16,400 | 11,080 |
July 29, 2025 | 16,500 | 16,470 | 16,470 | 16,800 | 16,290 | 14,719 |
July 28, 2025 | 17,590 | 16,500 | 16,500 | 17,590 | 16,470 | 23,263 |
July 25, 2025 | 17,330 | 17,490 | 17,490 | 17,600 | 17,300 | 7,864 |
July 24, 2025 | 17,850 | 17,330 | 17,330 | 17,930 | 17,320 | 10,402 |
July 23, 2025 | 17,510 | 17,740 | 17,740 | 17,830 | 17,360 | 12,209 |
July 22, 2025 | 17,590 | 17,460 | 17,460 | 17,840 | 17,230 | 31,395 |
July 21, 2025 | 17,330 | 17,630 | 17,630 | 17,830 | 17,150 | 17,870 |
July 18, 2025 | 18,010 | 17,330 | 17,330 | 18,010 | 17,320 | 14,738 |
July 17, 2025 | 18,700 | 17,830 | 17,830 | 18,760 | 17,830 | 21,219 |
July 16, 2025 | 18,640 | 18,760 | 18,760 | 18,780 | 18,200 | 21,108 |
July 15, 2025 | 18,810 | 18,830 | 18,830 | 19,200 | 17,700 | 32,210 |
July 14, 2025 | 18,950 | 18,760 | 18,760 | 19,210 | 18,600 | 28,419 |
July 11, 2025 | 18,260 | 18,750 | 18,750 | 18,750 | 18,090 | 37,985 |
July 10, 2025 | 17,850 | 18,260 | 18,260 | 18,740 | 17,650 | 46,422 |
July 09, 2025 | 16,830 | 18,000 | 18,000 | 18,000 | 16,580 | 165,767 |
July 08, 2025 | 16,360 | 16,330 | 16,330 | 16,650 | 16,330 | 26,041 |
July 07, 2025 | 16,340 | 16,310 | 16,310 | 16,450 | 16,170 | 12,919 |
July 04, 2025 | 16,550 | 16,310 | 16,310 | 16,550 | 16,150 | 9,463 |
July 03, 2025 | 16,090 | 16,500 | 16,500 | 16,500 | 16,010 | 37,661 |
July 02, 2025 | 15,940 | 16,010 | 16,010 | 16,090 | 15,700 | 10,814 |
July 01, 2025 | 15,710 | 15,940 | 15,940 | 16,030 | 15,700 | 8,768 |
June 30, 2025 | 16,130 | 15,720 | 15,720 | 16,220 | 15,390 | 16,488 |
June 27, 2025 | 16,010 | 16,130 | 16,130 | 16,410 | 16,000 | 20,973 |
June 26, 2025 | 16,450 | 16,000 | 16,000 | 16,860 | 15,400 | 24,399 |
June 25, 2025 | 16,350 | 16,280 | 16,280 | 16,440 | 16,090 | 11,852 |
June 24, 2025 | 16,180 | 16,140 | 16,140 | 16,290 | 16,040 | 11,958 |
June 23, 2025 | 16,430 | 16,180 | 16,180 | 16,430 | 15,850 | 23,990 |
June 20, 2025 | 16,800 | 16,130 | 16,130 | 16,800 | 15,980 | 34,787 |
June 19, 2025 | 16,600 | 16,800 | 16,800 | 16,820 | 16,470 | 20,301 |
June 18, 2025 | 16,650 | 16,730 | 16,730 | 16,940 | 16,570 | 15,062 |
June 17, 2025 | 17,100 | 16,700 | 16,700 | 17,100 | 16,500 | 30,487 |
June 16, 2025 | 17,050 | 17,100 | 17,100 | 17,170 | 16,400 | 60,270 |