19,925.00
-140(-0.70%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 19,990 | 19,925 | 19,925 | 20,020 | 19,775 | 277,554 |
September 05, 2025 | 20,150 | 20,065 | 20,065 | 20,165 | 20,005 | 238,583 |
September 04, 2025 | 20,030 | 20,150 | 20,150 | 20,235 | 20,015 | 286,371 |
September 03, 2025 | 19,950 | 20,185 | 20,185 | 20,315 | 19,935 | 381,835 |
September 02, 2025 | 20,085 | 20,100 | 20,100 | 20,140 | 19,950 | 319,180 |
September 01, 2025 | 20,060 | 20,105 | 20,105 | 20,310 | 20,010 | 581,879 |
August 29, 2025 | 19,900 | 20,010 | 20,010 | 20,295 | 19,900 | 690,359 |
August 28, 2025 | 19,695 | 19,840 | 19,840 | 20,015 | 19,610 | 737,597 |
August 27, 2025 | 19,545 | 19,625 | 19,625 | 19,675 | 19,495 | 170,704 |
August 26, 2025 | 19,540 | 19,515 | 19,515 | 19,685 | 19,475 | 260,348 |
August 25, 2025 | 19,580 | 19,575 | 19,575 | 19,600 | 19,350 | 326,434 |
August 22, 2025 | 19,555 | 19,570 | 19,570 | 19,765 | 19,515 | 332,494 |
August 21, 2025 | 19,510 | 19,555 | 19,555 | 19,820 | 19,510 | 362,700 |
August 20, 2025 | 19,355 | 19,540 | 19,540 | 19,545 | 19,235 | 451,680 |
August 19, 2025 | 19,160 | 19,385 | 19,385 | 19,385 | 19,040 | 359,817 |
August 18, 2025 | 19,215 | 19,070 | 19,070 | 19,325 | 19,070 | 262,760 |
August 14, 2025 | 19,705 | 19,330 | 19,330 | 19,975 | 19,325 | 460,865 |
August 13, 2025 | 19,565 | 19,695 | 19,695 | 19,740 | 19,515 | 322,330 |
August 12, 2025 | 19,435 | 19,480 | 19,480 | 19,695 | 19,330 | 480,370 |
August 11, 2025 | 19,485 | 19,380 | 19,380 | 19,585 | 19,365 | 495,687 |
August 08, 2025 | 19,375 | 19,420 | 19,420 | 19,520 | 19,295 | 301,340 |
August 07, 2025 | 19,330 | 19,395 | 19,395 | 19,455 | 19,295 | 467,525 |
August 06, 2025 | 19,100 | 19,185 | 19,185 | 19,255 | 19,075 | 309,697 |
August 05, 2025 | 19,165 | 19,200 | 19,200 | 19,365 | 19,010 | 828,045 |
August 04, 2025 | 18,870 | 19,130 | 19,130 | 19,215 | 18,785 | 743,008 |
August 01, 2025 | 19,230 | 18,890 | 18,890 | 19,465 | 18,890 | 1.1M |
July 31, 2025 | 20,710 | 19,440 | 19,440 | 20,750 | 19,375 | 2.36M |
July 30, 2025 | 19,775 | 20,345 | 20,345 | 20,605 | 19,750 | 979,571 |
July 29, 2025 | 19,815 | 19,835 | 19,835 | 19,925 | 19,605 | 632,513 |
July 28, 2025 | 20,050 | 19,980 | 19,980 | 20,250 | 19,745 | 593,519 |
July 25, 2025 | 19,800 | 19,880 | 19,880 | 20,255 | 19,745 | 890,819 |
July 24, 2025 | 20,205 | 19,950 | 19,950 | 20,580 | 19,865 | 1.19M |
July 23, 2025 | 19,615 | 20,190 | 20,190 | 20,250 | 19,615 | 1.6M |
July 22, 2025 | 19,540 | 19,240 | 19,240 | 19,620 | 19,200 | 502,585 |
July 21, 2025 | 19,570 | 19,540 | 19,540 | 19,780 | 19,515 | 272,332 |
July 18, 2025 | 19,710 | 19,685 | 19,685 | 19,960 | 19,540 | 396,571 |
July 17, 2025 | 19,735 | 19,710 | 19,710 | 19,780 | 19,410 | 741,450 |
July 16, 2025 | 19,865 | 19,640 | 19,640 | 19,900 | 19,590 | 311,678 |
July 15, 2025 | 20,105 | 19,865 | 19,865 | 20,105 | 19,710 | 586,382 |
July 14, 2025 | 19,510 | 20,105 | 20,105 | 20,220 | 19,485 | 736,297 |
July 11, 2025 | 19,640 | 19,585 | 19,585 | 19,800 | 19,560 | 394,113 |
July 10, 2025 | 19,470 | 19,640 | 19,640 | 19,725 | 19,440 | 885,285 |
July 09, 2025 | 19,160 | 19,505 | 19,505 | 19,505 | 19,050 | 414,890 |
July 08, 2025 | 18,990 | 19,290 | 19,290 | 19,400 | 18,850 | 747,038 |
July 07, 2025 | 19,100 | 19,050 | 19,050 | 19,145 | 18,835 | 294,506 |
July 04, 2025 | 19,405 | 19,145 | 19,145 | 19,560 | 19,120 | 510,312 |
July 03, 2025 | 19,220 | 19,405 | 19,405 | 19,435 | 19,135 | 806,893 |
July 02, 2025 | 18,860 | 19,095 | 19,095 | 19,150 | 18,740 | 933,856 |
July 01, 2025 | 18,445 | 18,790 | 18,790 | 18,990 | 18,445 | 767,612 |
June 30, 2025 | 18,480 | 18,440 | 18,440 | 18,615 | 18,375 | 399,879 |
June 27, 2025 | 18,795 | 18,490 | 18,490 | 18,795 | 18,410 | 605,730 |
June 26, 2025 | 19,080 | 18,860 | 18,860 | 19,165 | 18,660 | 1.01M |
June 25, 2025 | 18,535 | 19,120 | 19,120 | 19,335 | 18,535 | 1.46M |
June 24, 2025 | 18,400 | 18,490 | 18,490 | 18,580 | 18,400 | 454,550 |
June 23, 2025 | 18,445 | 18,110 | 18,110 | 18,445 | 18,060 | 1.12M |
June 20, 2025 | 18,665 | 18,725 | 18,725 | 18,735 | 18,475 | 644,874 |
June 19, 2025 | 18,725 | 18,615 | 18,615 | 18,775 | 18,480 | 287,831 |
June 18, 2025 | 18,300 | 18,685 | 18,685 | 18,755 | 18,070 | 793,254 |
June 17, 2025 | 18,355 | 18,440 | 18,440 | 18,640 | 18,260 | 735,166 |
June 16, 2025 | 18,155 | 18,335 | 18,335 | 18,355 | 17,915 | 422,183 |