24,760.00
+100(+0.41%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 24,660 | 24,760 | 24,760 | 26,400 | 24,550 | 10,170 |
September 05, 2025 | 24,425 | 24,660 | 24,660 | 24,710 | 24,345 | 34,079 |
September 04, 2025 | 24,240 | 24,345 | 24,345 | 24,355 | 24,015 | 4,217 |
September 03, 2025 | 24,405 | 23,960 | 23,960 | 24,410 | 23,945 | 35,692 |
September 02, 2025 | 24,525 | 24,405 | 24,405 | 24,535 | 24,305 | 4,641 |
September 01, 2025 | 24,350 | 24,520 | 24,520 | 24,545 | 24,265 | 10,621 |
August 29, 2025 | 24,160 | 24,480 | 24,480 | 24,485 | 24,160 | 4,755 |
August 28, 2025 | 24,310 | 24,480 | 24,480 | 24,480 | 24,300 | 4,245 |
August 27, 2025 | 24,505 | 24,515 | 24,515 | 24,560 | 24,275 | 16,683 |
August 26, 2025 | 24,615 | 24,515 | 24,515 | 24,615 | 24,400 | 6,148 |
August 25, 2025 | 24,475 | 24,680 | 24,680 | 24,735 | 24,475 | 7,788 |
August 22, 2025 | 24,560 | 24,475 | 24,475 | 24,765 | 24,355 | 15,144 |
August 21, 2025 | 25,020 | 24,685 | 24,685 | 25,020 | 24,510 | 9,812 |
August 20, 2025 | 24,880 | 25,020 | 25,020 | 25,030 | 24,550 | 24,913 |
August 19, 2025 | 25,000 | 24,885 | 24,885 | 25,060 | 24,630 | 15,887 |
August 18, 2025 | 24,635 | 24,850 | 24,850 | 25,085 | 24,635 | 8,479 |
August 14, 2025 | 24,430 | 24,435 | 24,435 | 24,455 | 24,340 | 6,213 |
August 13, 2025 | 24,620 | 24,400 | 24,400 | 24,670 | 24,305 | 9,250 |
August 12, 2025 | 24,070 | 24,385 | 24,385 | 24,500 | 24,000 | 47,586 |
August 11, 2025 | 23,890 | 24,160 | 24,160 | 24,420 | 23,865 | 62,187 |
August 08, 2025 | 23,445 | 23,805 | 23,805 | 23,950 | 23,445 | 4,255 |
August 07, 2025 | 23,445 | 23,445 | 23,445 | 23,555 | 23,315 | 3,224 |
August 06, 2025 | 23,460 | 23,445 | 23,445 | 23,460 | 23,095 | 2,076 |
August 05, 2025 | 22,925 | 23,200 | 23,200 | 23,220 | 22,845 | 8,942 |
August 04, 2025 | 22,735 | 22,925 | 22,925 | 22,925 | 22,375 | 27,311 |
August 01, 2025 | 23,480 | 23,100 | 23,100 | 23,480 | 22,830 | 5,361 |
July 31, 2025 | 23,390 | 23,175 | 23,175 | 23,390 | 22,950 | 5,799 |
July 30, 2025 | 22,945 | 22,915 | 22,915 | 23,060 | 22,850 | 6,806 |
July 29, 2025 | 23,120 | 22,910 | 22,910 | 23,120 | 22,825 | 6,743 |
July 28, 2025 | 23,410 | 23,120 | 23,120 | 23,410 | 23,075 | 6,325 |
July 25, 2025 | 23,650 | 23,410 | 23,410 | 23,650 | 23,380 | 6,018 |
July 24, 2025 | 23,865 | 23,620 | 23,620 | 23,865 | 23,340 | 10,365 |
July 23, 2025 | 22,590 | 23,315 | 23,315 | 23,345 | 22,455 | 16,172 |
July 22, 2025 | 22,285 | 22,355 | 22,355 | 22,590 | 22,250 | 8,322 |
July 21, 2025 | 22,355 | 22,285 | 22,285 | 22,355 | 22,270 | 3,665 |
July 18, 2025 | 22,300 | 22,355 | 22,355 | 22,425 | 22,235 | 4,100 |
July 17, 2025 | 22,100 | 22,300 | 22,300 | 22,390 | 22,100 | 7,253 |
July 16, 2025 | 21,905 | 22,100 | 22,100 | 22,200 | 21,905 | 5,116 |
July 15, 2025 | 22,260 | 22,230 | 22,230 | 22,355 | 22,150 | 4,493 |
July 14, 2025 | 22,275 | 22,200 | 22,200 | 22,330 | 22,060 | 6,182 |
July 11, 2025 | 22,300 | 22,270 | 22,270 | 22,350 | 22,190 | 6,042 |
July 10, 2025 | 22,200 | 22,225 | 22,225 | 22,325 | 22,110 | 4,502 |
July 09, 2025 | 22,210 | 22,215 | 22,215 | 22,230 | 22,150 | 8,247 |
July 08, 2025 | 22,275 | 22,210 | 22,210 | 22,440 | 22,125 | 4,536 |
July 07, 2025 | 22,800 | 22,275 | 22,275 | 22,800 | 22,275 | 6,441 |
July 04, 2025 | 22,415 | 22,525 | 22,525 | 22,615 | 22,415 | 7,936 |
July 03, 2025 | 22,530 | 22,515 | 22,515 | 22,580 | 22,465 | 3,506 |
July 02, 2025 | 22,355 | 22,535 | 22,535 | 22,605 | 22,345 | 13,603 |
July 01, 2025 | 22,605 | 22,575 | 22,575 | 22,835 | 22,420 | 46,393 |
June 30, 2025 | 22,600 | 22,715 | 22,715 | 22,815 | 22,495 | 11,470 |
June 27, 2025 | 22,245 | 22,555 | 22,555 | 22,590 | 22,245 | 8,485 |
June 26, 2025 | 22,260 | 22,140 | 22,140 | 22,260 | 21,950 | 8,647 |
June 25, 2025 | 22,270 | 22,000 | 22,000 | 22,270 | 21,950 | 5,959 |
June 24, 2025 | 21,865 | 21,980 | 21,980 | 22,185 | 21,865 | 5,866 |
June 23, 2025 | 21,595 | 21,825 | 21,825 | 22,045 | 21,595 | 553,822 |
June 20, 2025 | 22,615 | 22,050 | 22,050 | 22,615 | 22,050 | 5,070 |
June 19, 2025 | 22,620 | 22,485 | 22,485 | 22,620 | 22,395 | 2,212 |
June 18, 2025 | 22,150 | 22,590 | 22,590 | 22,595 | 22,015 | 17,775 |
June 17, 2025 | 22,245 | 22,150 | 22,150 | 22,300 | 22,000 | 5,562 |
June 16, 2025 | 22,220 | 22,245 | 22,245 | 22,355 | 22,125 | 7,056 |