25,130.00
+200(+0.80%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 24,930 | 25,130 | 25,130 | 25,135 | 24,875 | 87,400 |
September 05, 2025 | 24,860 | 24,940 | 24,940 | 25,075 | 24,740 | 85,764 |
September 04, 2025 | 24,495 | 24,700 | 24,700 | 24,910 | 24,495 | 71,717 |
September 03, 2025 | 24,315 | 24,540 | 24,540 | 24,610 | 24,220 | 39,308 |
September 02, 2025 | 23,845 | 24,350 | 24,350 | 24,355 | 23,845 | 56,294 |
September 01, 2025 | 24,200 | 23,795 | 23,795 | 24,360 | 23,670 | 94,394 |
August 29, 2025 | 24,905 | 24,595 | 24,595 | 25,000 | 24,570 | 36,440 |
August 28, 2025 | 24,350 | 24,800 | 24,800 | 25,040 | 24,165 | 60,324 |
August 27, 2025 | 24,545 | 24,570 | 24,570 | 24,580 | 24,195 | 55,361 |
August 26, 2025 | 24,860 | 24,490 | 24,490 | 24,860 | 24,380 | 59,060 |
August 25, 2025 | 24,760 | 24,935 | 24,935 | 24,945 | 24,560 | 92,531 |
August 22, 2025 | 24,185 | 24,365 | 24,365 | 24,600 | 24,185 | 66,884 |
August 21, 2025 | 23,905 | 23,960 | 23,960 | 24,350 | 23,885 | 68,158 |
August 20, 2025 | 23,800 | 23,885 | 23,885 | 23,895 | 23,105 | 146,547 |
August 19, 2025 | 24,530 | 24,125 | 24,125 | 24,610 | 23,995 | 82,617 |
August 18, 2025 | 24,920 | 24,470 | 24,470 | 25,000 | 24,470 | 99,282 |
August 14, 2025 | 25,365 | 25,245 | 25,245 | 25,570 | 25,075 | 48,361 |
August 13, 2025 | 25,230 | 25,290 | 25,290 | 25,335 | 24,810 | 87,769 |
August 12, 2025 | 24,910 | 24,760 | 24,760 | 25,585 | 24,750 | 120,649 |
August 11, 2025 | 25,035 | 24,980 | 24,980 | 25,135 | 24,765 | 88,612 |
August 08, 2025 | 25,050 | 24,950 | 24,950 | 25,290 | 24,800 | 108,199 |
August 07, 2025 | 24,950 | 25,050 | 25,050 | 25,080 | 24,620 | 89,659 |
August 06, 2025 | 24,320 | 24,670 | 24,670 | 24,690 | 24,250 | 63,371 |
August 05, 2025 | 24,550 | 24,670 | 24,670 | 24,955 | 24,295 | 177,383 |
August 04, 2025 | 23,310 | 24,015 | 24,015 | 24,155 | 23,270 | 190,925 |
August 01, 2025 | 24,900 | 23,545 | 23,545 | 24,965 | 23,465 | 344,631 |
July 31, 2025 | 26,185 | 25,570 | 25,570 | 26,287 | 25,360 | 187,542 |
July 30, 2025 | 25,220 | 25,750 | 25,750 | 26,040 | 25,220 | 305,550 |
July 29, 2025 | 24,740 | 25,280 | 25,280 | 25,360 | 24,280 | 259,192 |
July 28, 2025 | 25,195 | 24,940 | 24,940 | 25,250 | 24,435 | 156,366 |
July 25, 2025 | 24,430 | 24,670 | 24,670 | 24,895 | 24,430 | 76,498 |
July 24, 2025 | 24,875 | 24,515 | 24,515 | 25,450 | 24,515 | 213,695 |
July 23, 2025 | 24,620 | 24,610 | 24,610 | 24,895 | 24,000 | 170,590 |
July 22, 2025 | 25,135 | 24,450 | 24,450 | 25,295 | 24,230 | 199,005 |
July 21, 2025 | 24,645 | 25,120 | 25,120 | 25,200 | 24,645 | 132,547 |
July 18, 2025 | 24,995 | 24,780 | 24,780 | 25,095 | 24,500 | 116,778 |
July 17, 2025 | 24,835 | 24,860 | 24,860 | 24,975 | 24,170 | 176,974 |
July 16, 2025 | 25,160 | 24,720 | 24,720 | 25,160 | 24,570 | 205,980 |
July 15, 2025 | 24,970 | 25,180 | 25,180 | 25,215 | 24,590 | 220,063 |
July 14, 2025 | 24,315 | 24,900 | 24,900 | 24,950 | 24,300 | 172,201 |
July 11, 2025 | 24,450 | 24,410 | 24,410 | 25,115 | 24,340 | 249,084 |
July 10, 2025 | 23,820 | 24,370 | 24,370 | 24,425 | 23,675 | 229,232 |
July 09, 2025 | 23,680 | 23,740 | 23,740 | 23,865 | 23,420 | 198,783 |
July 08, 2025 | 22,880 | 23,645 | 23,645 | 23,705 | 22,880 | 230,571 |
July 07, 2025 | 22,560 | 22,790 | 22,790 | 22,950 | 22,375 | 99,139 |
July 04, 2025 | 23,845 | 22,740 | 22,740 | 23,845 | 22,735 | 197,225 |
July 03, 2025 | 23,280 | 23,640 | 23,640 | 23,645 | 23,100 | 176,817 |
July 02, 2025 | 23,085 | 22,950 | 22,950 | 23,245 | 22,355 | 172,602 |
July 01, 2025 | 23,160 | 23,120 | 23,120 | 23,915 | 23,120 | 171,150 |
June 30, 2025 | 22,990 | 22,975 | 22,975 | 23,245 | 22,820 | 102,616 |
June 27, 2025 | 23,075 | 22,730 | 22,730 | 23,270 | 22,555 | 136,180 |
June 26, 2025 | 23,415 | 22,950 | 22,950 | 23,540 | 22,410 | 291,008 |
June 25, 2025 | 23,780 | 23,460 | 23,460 | 23,780 | 23,010 | 209,178 |
June 24, 2025 | 22,555 | 23,275 | 23,275 | 23,295 | 22,540 | 351,973 |
June 23, 2025 | 21,490 | 21,840 | 21,840 | 21,885 | 21,060 | 314,483 |
June 20, 2025 | 21,455 | 21,860 | 21,860 | 21,900 | 21,255 | 309,274 |
June 19, 2025 | 21,555 | 21,310 | 21,310 | 21,640 | 20,935 | 263,860 |
June 18, 2025 | 20,515 | 21,390 | 21,390 | 21,395 | 20,500 | 186,857 |
June 17, 2025 | 20,890 | 20,905 | 20,905 | 21,640 | 20,600 | 384,014 |
June 16, 2025 | 20,150 | 20,755 | 20,755 | 20,805 | 19,900 | 252,416 |