17,310.00
+70(+0.41%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17,300 | 17,240 | 17,240 | 17,320 | 17,200 | 3,013 |
September 04, 2025 | 17,330 | 17,300 | 17,300 | 17,380 | 17,270 | 1,722 |
September 03, 2025 | 17,300 | 17,330 | 17,330 | 17,400 | 17,280 | 1,608 |
September 02, 2025 | 17,380 | 17,390 | 17,390 | 17,390 | 17,300 | 625 |
September 01, 2025 | 17,770 | 17,380 | 17,380 | 17,770 | 17,360 | 1,547 |
August 29, 2025 | 17,800 | 17,770 | 17,770 | 17,800 | 17,550 | 1,200 |
August 28, 2025 | 17,720 | 17,730 | 17,730 | 17,760 | 17,700 | 1,165 |
August 27, 2025 | 17,800 | 17,750 | 17,750 | 17,800 | 17,710 | 285 |
August 26, 2025 | 17,700 | 17,750 | 17,750 | 17,770 | 17,700 | 1,898 |
August 25, 2025 | 17,760 | 17,760 | 17,760 | 17,770 | 17,560 | 1,289 |
August 22, 2025 | 17,800 | 17,760 | 17,760 | 17,800 | 17,700 | 231 |
August 21, 2025 | 17,670 | 17,790 | 17,790 | 17,890 | 17,640 | 446 |
August 20, 2025 | 17,710 | 17,630 | 17,630 | 17,940 | 17,590 | 1,023 |
August 19, 2025 | 17,850 | 17,710 | 17,710 | 17,850 | 17,500 | 2,150 |
August 18, 2025 | 17,980 | 17,930 | 17,930 | 17,980 | 17,700 | 898 |
August 14, 2025 | 17,920 | 17,980 | 17,980 | 17,980 | 17,920 | 785 |
August 13, 2025 | 18,120 | 17,920 | 17,920 | 18,540 | 17,740 | 4,111 |
August 12, 2025 | 18,250 | 18,430 | 18,430 | 18,540 | 18,250 | 117 |
August 11, 2025 | 18,460 | 18,250 | 18,250 | 18,470 | 18,210 | 831 |
August 08, 2025 | 18,450 | 18,460 | 18,460 | 18,460 | 18,350 | 673 |
August 07, 2025 | 18,500 | 18,450 | 18,450 | 18,560 | 18,390 | 594 |
August 06, 2025 | 18,300 | 18,490 | 18,490 | 18,490 | 18,300 | 441 |
August 05, 2025 | 18,350 | 18,370 | 18,370 | 18,560 | 18,340 | 256 |
August 04, 2025 | 18,430 | 18,350 | 18,350 | 18,560 | 18,300 | 408 |
August 01, 2025 | 18,570 | 18,380 | 18,380 | 18,710 | 18,380 | 1,042 |
July 31, 2025 | 18,750 | 18,600 | 18,600 | 18,750 | 18,450 | 1,612 |
July 30, 2025 | 18,630 | 18,560 | 18,560 | 18,690 | 18,530 | 2,043 |
July 29, 2025 | 18,650 | 18,620 | 18,620 | 18,670 | 18,560 | 1,558 |
July 28, 2025 | 18,710 | 18,650 | 18,650 | 18,740 | 18,620 | 984 |
July 25, 2025 | 18,880 | 18,750 | 18,750 | 19,000 | 18,700 | 2,081 |
July 24, 2025 | 19,100 | 18,850 | 18,850 | 19,190 | 18,840 | 4,503 |
July 23, 2025 | 19,150 | 19,000 | 19,000 | 19,150 | 18,960 | 1,188 |
July 22, 2025 | 19,070 | 19,120 | 19,120 | 19,170 | 19,030 | 705 |
July 21, 2025 | 19,050 | 19,170 | 19,170 | 19,210 | 19,050 | 1,321 |
July 18, 2025 | 19,130 | 19,040 | 19,040 | 19,160 | 19,000 | 1,536 |
July 17, 2025 | 19,200 | 19,130 | 19,130 | 19,200 | 19,030 | 920 |
July 16, 2025 | 19,300 | 19,200 | 19,200 | 19,300 | 19,010 | 1,219 |
July 15, 2025 | 19,030 | 19,250 | 19,250 | 19,350 | 19,020 | 3,276 |
July 14, 2025 | 19,030 | 19,110 | 19,110 | 19,210 | 19,030 | 1,250 |
July 11, 2025 | 19,170 | 19,070 | 19,070 | 19,330 | 19,000 | 2,823 |
July 10, 2025 | 19,010 | 19,170 | 19,170 | 19,180 | 19,010 | 1,018 |
July 09, 2025 | 19,050 | 19,110 | 19,110 | 19,110 | 18,820 | 2,841 |
July 08, 2025 | 19,000 | 19,020 | 19,020 | 19,200 | 18,960 | 2,632 |
July 07, 2025 | 19,390 | 19,090 | 19,090 | 19,390 | 19,060 | 674 |
July 04, 2025 | 18,950 | 19,220 | 19,220 | 19,390 | 18,900 | 4,568 |
July 03, 2025 | 18,800 | 18,950 | 18,950 | 19,130 | 18,750 | 1,617 |
July 02, 2025 | 18,790 | 18,800 | 18,800 | 19,080 | 18,790 | 1,206 |
July 01, 2025 | 18,650 | 18,790 | 18,790 | 18,890 | 18,650 | 4,706 |
June 30, 2025 | 18,670 | 18,650 | 18,650 | 18,840 | 18,640 | 844 |
June 27, 2025 | 19,070 | 18,670 | 18,670 | 19,070 | 18,670 | 1,959 |
June 26, 2025 | 19,170 | 18,660 | 18,660 | 19,170 | 18,620 | 3,961 |
June 25, 2025 | 19,040 | 18,800 | 18,800 | 19,080 | 18,750 | 2,275 |
June 24, 2025 | 18,930 | 18,880 | 18,880 | 19,120 | 18,600 | 2,534 |
June 23, 2025 | 18,810 | 18,690 | 18,690 | 18,990 | 18,650 | 845 |
June 20, 2025 | 18,730 | 18,810 | 18,810 | 18,880 | 18,650 | 927 |
June 19, 2025 | 18,840 | 18,730 | 18,730 | 19,090 | 18,700 | 1,615 |
June 18, 2025 | 18,860 | 18,790 | 18,790 | 18,860 | 18,670 | 1,021 |
June 17, 2025 | 18,650 | 18,790 | 18,790 | 18,890 | 18,650 | 1,160 |
June 16, 2025 | 18,620 | 18,700 | 18,700 | 18,720 | 18,550 | 3,262 |
June 13, 2025 | 18,720 | 18,620 | 18,620 | 18,850 | 18,550 | 3,254 |