22,145.00
+105(+0.48%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 22,615 | 22,040 | 22,040 | 22,615 | 21,820 | 6,436 |
September 04, 2025 | 22,990 | 21,965 | 21,965 | 22,990 | 21,950 | 4,987 |
September 03, 2025 | 23,100 | 22,480 | 22,480 | 23,100 | 22,040 | 38,294 |
September 02, 2025 | 22,550 | 22,430 | 22,430 | 23,355 | 22,040 | 17,262 |
September 01, 2025 | 21,710 | 22,550 | 22,550 | 22,750 | 21,710 | 10,190 |
August 29, 2025 | 21,685 | 21,685 | 21,685 | 21,685 | 21,475 | 4,575 |
August 28, 2025 | 22,055 | 21,685 | 21,685 | 22,055 | 21,475 | 3,045 |
August 27, 2025 | 22,325 | 22,055 | 22,055 | 22,325 | 21,945 | 8,810 |
August 26, 2025 | 22,310 | 22,320 | 22,320 | 22,700 | 22,310 | 4,151 |
August 25, 2025 | 22,255 | 22,305 | 22,305 | 22,440 | 22,035 | 8,135 |
August 22, 2025 | 21,865 | 21,740 | 21,740 | 22,135 | 21,740 | 3,071 |
August 21, 2025 | 21,815 | 21,860 | 21,860 | 21,915 | 21,710 | 2,487 |
August 20, 2025 | 21,885 | 21,815 | 21,815 | 21,885 | 21,520 | 3,016 |
August 19, 2025 | 22,250 | 21,885 | 21,885 | 22,250 | 21,850 | 1,881 |
August 18, 2025 | 21,820 | 21,900 | 21,900 | 22,385 | 21,670 | 9,194 |
August 14, 2025 | 21,925 | 21,820 | 21,820 | 22,120 | 21,665 | 21,776 |
August 13, 2025 | 21,695 | 21,630 | 21,630 | 21,695 | 21,270 | 3,777 |
August 12, 2025 | 21,840 | 21,370 | 21,370 | 21,845 | 21,110 | 1,214 |
August 11, 2025 | 21,850 | 21,315 | 21,315 | 21,850 | 21,215 | 3,196 |
August 08, 2025 | 21,920 | 21,365 | 21,365 | 21,920 | 21,145 | 2,279 |
August 07, 2025 | 21,235 | 21,440 | 21,440 | 21,445 | 21,200 | 6,202 |
August 06, 2025 | 21,910 | 21,440 | 21,440 | 21,910 | 21,035 | 830 |
August 05, 2025 | 21,120 | 21,395 | 21,395 | 21,420 | 21,000 | 3,776 |
August 04, 2025 | 21,355 | 21,000 | 21,000 | 21,355 | 20,690 | 3,886 |
August 01, 2025 | 21,675 | 21,355 | 21,355 | 21,695 | 20,880 | 7,886 |
July 31, 2025 | 21,535 | 21,395 | 21,395 | 22,000 | 21,295 | 4,180 |
July 30, 2025 | 21,820 | 21,535 | 21,535 | 22,245 | 21,365 | 4,115 |
July 29, 2025 | 21,800 | 21,795 | 21,795 | 21,850 | 21,400 | 6,431 |
July 28, 2025 | 21,785 | 21,800 | 21,800 | 22,065 | 21,785 | 9,408 |
July 25, 2025 | 22,700 | 21,675 | 21,675 | 22,795 | 21,625 | 4,998 |
July 24, 2025 | 22,200 | 21,885 | 21,885 | 22,200 | 21,800 | 2,624 |
July 23, 2025 | 21,720 | 21,800 | 21,800 | 21,835 | 21,597 | 4,319 |
July 22, 2025 | 21,675 | 21,605 | 21,605 | 21,690 | 21,305 | 5,483 |
July 21, 2025 | 21,530 | 21,605 | 21,605 | 21,845 | 21,530 | 3,347 |
July 18, 2025 | 21,365 | 21,520 | 21,520 | 21,640 | 21,195 | 6,079 |
July 17, 2025 | 21,355 | 21,195 | 21,195 | 21,355 | 21,055 | 3,155 |
July 16, 2025 | 20,675 | 21,190 | 21,190 | 21,220 | 20,665 | 10,806 |
July 15, 2025 | 20,260 | 20,665 | 20,665 | 20,700 | 20,260 | 4,189 |
July 14, 2025 | 20,495 | 20,475 | 20,475 | 20,495 | 20,025 | 8,059 |
July 11, 2025 | 20,125 | 20,415 | 20,415 | 20,430 | 19,870 | 17,960 |
July 10, 2025 | 19,950 | 19,950 | 19,950 | 20,050 | 19,535 | 9,875 |
July 09, 2025 | 20,080 | 19,955 | 19,955 | 20,200 | 19,915 | 8,588 |
July 08, 2025 | 20,085 | 20,080 | 20,080 | 20,300 | 20,020 | 5,739 |
July 07, 2025 | 19,870 | 20,085 | 20,085 | 20,515 | 19,870 | 1,643 |
July 04, 2025 | 20,565 | 20,095 | 20,095 | 20,565 | 19,995 | 3,658 |
July 03, 2025 | 20,690 | 20,070 | 20,070 | 20,690 | 20,000 | 4,318 |
July 02, 2025 | 20,065 | 20,220 | 20,220 | 20,640 | 20,015 | 6,506 |
July 01, 2025 | 20,430 | 20,065 | 20,065 | 20,430 | 20,025 | 6,347 |
June 30, 2025 | 20,335 | 20,395 | 20,395 | 20,735 | 20,335 | 4,686 |
June 27, 2025 | 20,450 | 20,335 | 20,335 | 20,740 | 20,210 | 2,553 |
June 26, 2025 | 20,490 | 20,205 | 20,205 | 20,500 | 20,190 | 2,991 |
June 25, 2025 | 20,270 | 20,500 | 20,500 | 20,500 | 20,070 | 8,165 |
June 24, 2025 | 20,340 | 20,295 | 20,295 | 20,430 | 20,145 | 7,546 |
June 23, 2025 | 19,960 | 20,175 | 20,175 | 20,300 | 19,445 | 11,555 |
June 20, 2025 | 19,705 | 19,830 | 19,830 | 20,080 | 19,660 | 8,032 |
June 19, 2025 | 20,375 | 19,975 | 19,975 | 20,375 | 19,975 | 5,078 |
June 18, 2025 | 20,050 | 20,050 | 20,050 | 20,255 | 19,885 | 11,082 |
June 17, 2025 | 20,080 | 20,050 | 20,050 | 20,240 | 19,990 | 8,344 |
June 16, 2025 | 20,465 | 20,125 | 20,125 | 20,465 | 19,980 | 10,647 |
June 13, 2025 | 20,600 | 20,220 | 20,220 | 20,600 | 20,075 | 4,550 |