17,290.00
+400(+2.37%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 16,700 | 16,890 | 16,890 | 17,040 | 16,700 | 190,452 |
September 04, 2025 | 16,420 | 16,730 | 16,730 | 16,840 | 16,410 | 279,729 |
September 03, 2025 | 15,630 | 16,500 | 16,500 | 16,500 | 15,630 | 235,135 |
September 02, 2025 | 16,360 | 15,630 | 15,630 | 16,590 | 15,630 | 222,064 |
September 01, 2025 | 16,760 | 16,420 | 16,420 | 16,760 | 16,370 | 94,107 |
August 29, 2025 | 16,350 | 16,720 | 16,720 | 16,860 | 16,160 | 217,754 |
August 28, 2025 | 16,330 | 16,330 | 16,330 | 16,400 | 16,010 | 158,656 |
August 27, 2025 | 17,010 | 16,400 | 16,400 | 17,060 | 16,230 | 205,561 |
August 26, 2025 | 16,340 | 16,880 | 16,880 | 17,070 | 16,340 | 349,957 |
August 25, 2025 | 16,500 | 16,420 | 16,420 | 16,770 | 16,320 | 212,799 |
August 22, 2025 | 16,390 | 16,550 | 16,550 | 16,650 | 16,310 | 213,384 |
August 21, 2025 | 16,850 | 16,460 | 16,460 | 16,900 | 16,350 | 139,756 |
August 20, 2025 | 16,400 | 16,770 | 16,710 | 16,800 | 16,050 | 245,924 |
August 19, 2025 | 16,260 | 16,430 | 16,371.22 | 16,620 | 16,120 | 160,083 |
August 18, 2025 | 16,460 | 16,430 | 16,430 | 16,640 | 16,370 | 139,852 |
August 14, 2025 | 16,720 | 16,500 | 16,500 | 16,730 | 16,260 | 250,846 |
August 13, 2025 | 16,790 | 16,650 | 16,650 | 16,940 | 16,130 | 203,735 |
August 12, 2025 | 16,880 | 16,870 | 16,870 | 16,940 | 16,620 | 169,702 |
August 11, 2025 | 17,010 | 16,910 | 16,910 | 17,090 | 16,630 | 197,515 |
August 08, 2025 | 16,740 | 16,980 | 16,980 | 17,970 | 16,610 | 984,645 |
August 07, 2025 | 16,440 | 16,570 | 16,570 | 16,620 | 16,320 | 234,471 |
August 06, 2025 | 15,890 | 16,150 | 16,150 | 16,280 | 15,760 | 411,888 |
August 05, 2025 | 15,430 | 15,760 | 15,760 | 15,830 | 15,260 | 193,440 |
August 04, 2025 | 15,040 | 15,350 | 15,350 | 15,640 | 15,040 | 234,958 |
August 01, 2025 | 15,340 | 15,120 | 15,120 | 15,590 | 15,040 | 179,089 |
July 31, 2025 | 15,390 | 15,530 | 15,530 | 15,770 | 15,330 | 200,268 |
July 30, 2025 | 15,370 | 15,560 | 15,560 | 15,560 | 14,990 | 310,525 |
July 29, 2025 | 15,630 | 15,520 | 15,520 | 15,660 | 15,160 | 237,914 |
July 28, 2025 | 15,940 | 15,750 | 15,750 | 15,940 | 15,310 | 415,265 |
July 25, 2025 | 15,840 | 15,720 | 15,720 | 16,160 | 15,560 | 260,507 |
July 24, 2025 | 16,000 | 15,840 | 15,840 | 16,160 | 15,710 | 247,348 |
July 23, 2025 | 17,300 | 15,900 | 15,900 | 17,300 | 15,730 | 699,507 |
July 22, 2025 | 16,960 | 17,340 | 17,340 | 17,440 | 16,950 | 341,937 |
July 21, 2025 | 16,890 | 17,000 | 17,000 | 17,160 | 16,830 | 168,391 |
July 18, 2025 | 16,960 | 16,880 | 16,880 | 17,250 | 16,620 | 310,664 |
July 17, 2025 | 16,580 | 16,970 | 16,970 | 16,990 | 16,090 | 409,240 |
July 16, 2025 | 16,770 | 16,560 | 16,560 | 17,180 | 16,430 | 306,890 |
July 15, 2025 | 16,960 | 16,840 | 16,840 | 17,240 | 16,730 | 240,829 |
July 14, 2025 | 17,370 | 17,010 | 17,010 | 17,510 | 16,960 | 288,104 |
July 11, 2025 | 17,430 | 17,450 | 17,450 | 17,580 | 17,160 | 249,990 |
July 10, 2025 | 17,230 | 17,490 | 17,490 | 17,700 | 17,190 | 444,099 |
July 09, 2025 | 17,310 | 17,400 | 17,400 | 17,440 | 16,860 | 351,851 |
July 08, 2025 | 16,670 | 17,400 | 17,400 | 17,470 | 16,580 | 737,012 |
July 07, 2025 | 16,300 | 16,660 | 16,660 | 16,880 | 16,190 | 561,686 |
July 04, 2025 | 16,040 | 16,340 | 16,340 | 16,390 | 15,650 | 367,520 |
July 03, 2025 | 15,740 | 16,180 | 16,180 | 16,630 | 15,460 | 822,835 |
July 02, 2025 | 14,780 | 15,410 | 15,410 | 15,580 | 14,740 | 460,937 |
July 01, 2025 | 15,150 | 14,780 | 14,780 | 15,210 | 14,720 | 245,274 |
June 30, 2025 | 15,030 | 15,130 | 15,130 | 15,220 | 14,990 | 217,191 |
June 27, 2025 | 14,910 | 14,890 | 14,890 | 14,970 | 14,590 | 216,697 |
June 26, 2025 | 15,040 | 14,820 | 14,760 | 15,040 | 14,640 | 303,698 |
June 25, 2025 | 14,900 | 15,030 | 14,969.15 | 15,240 | 14,840 | 273,924 |
June 24, 2025 | 14,900 | 14,940 | 14,879.51 | 15,100 | 14,790 | 239,709 |
June 23, 2025 | 14,920 | 14,860 | 14,799.84 | 14,990 | 14,600 | 154,765 |
June 20, 2025 | 15,340 | 15,090 | 15,090 | 15,380 | 14,930 | 758,827 |
June 19, 2025 | 15,650 | 15,250 | 15,250 | 15,950 | 15,160 | 500,770 |
June 18, 2025 | 14,980 | 15,560 | 15,560 | 15,560 | 14,940 | 325,457 |
June 17, 2025 | 15,240 | 15,190 | 15,190 | 15,450 | 14,930 | 236,089 |
June 16, 2025 | 14,990 | 15,310 | 15,310 | 15,310 | 14,770 | 329,073 |
June 13, 2025 | 15,040 | 15,010 | 15,010 | 15,300 | 14,900 | 242,308 |