19,665.00
+35(+0.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 19,745 | 19,665 | 19,665 | 19,745 | 19,600 | 568 |
| September 05, 2025 | 19,720 | 19,630 | 19,630 | 19,720 | 19,630 | 14 |
| September 04, 2025 | 19,480 | 19,645 | 19,645 | 19,645 | 19,480 | 101 |
| September 03, 2025 | 19,380 | 19,475 | 19,475 | 19,500 | 19,380 | 2,999 |
| September 02, 2025 | 19,375 | 19,365 | 19,365 | 19,385 | 19,350 | 633 |
| September 01, 2025 | 19,370 | 19,180 | 19,180 | 19,390 | 19,180 | 124 |
| August 29, 2025 | 19,635 | 19,470 | 19,470 | 19,635 | 19,470 | 176 |
| August 28, 2025 | 19,445 | 19,570 | 19,570 | 19,575 | 19,445 | 1,055 |
| August 27, 2025 | 19,400 | 19,450 | 19,450 | 19,460 | 19,400 | 144 |
| August 26, 2025 | 19,505 | 19,450 | 19,450 | 19,555 | 19,450 | 30 |
| August 25, 2025 | 19,555 | 19,580 | 19,580 | 19,580 | 19,535 | 175 |
| August 22, 2025 | 19,440 | 19,360 | 19,360 | 19,475 | 19,360 | 1,813 |
| August 21, 2025 | 19,392 | 19,305 | 19,305 | 19,392 | 19,305 | 443 |
| August 20, 2025 | 19,220 | 19,200 | 19,200 | 19,220 | 18,960 | 564 |
| August 19, 2025 | 19,400 | 19,355 | 19,355 | 19,410 | 19,310 | 421 |
| August 18, 2025 | 19,790 | 19,480 | 19,480 | 19,790 | 19,475 | 779 |
| August 14, 2025 | 19,815 | 19,745 | 19,745 | 19,815 | 19,740 | 239 |
| August 13, 2025 | 19,700 | 19,740 | 19,740 | 19,755 | 19,655 | 448 |
| August 12, 2025 | 19,800 | 19,585 | 19,585 | 19,820 | 19,585 | 467 |
| August 11, 2025 | 19,715 | 19,605 | 19,605 | 19,715 | 19,605 | 580 |
| August 08, 2025 | 19,695 | 19,530 | 19,530 | 19,695 | 19,530 | 88 |
| August 07, 2025 | 19,555 | 19,560 | 19,560 | 19,580 | 19,515 | 182 |
| August 06, 2025 | 19,420 | 19,360 | 19,360 | 19,420 | 19,315 | 1,199 |
| August 05, 2025 | 19,575 | 19,455 | 19,455 | 19,585 | 19,360 | 557 |
| August 04, 2025 | 19,060 | 19,235 | 19,235 | 19,245 | 19,050 | 195 |
| August 01, 2025 | 19,550 | 18,965 | 18,965 | 19,550 | 18,965 | 6,590 |
| July 31, 2025 | 19,875 | 19,715 | 19,715 | 19,920 | 19,700 | 625 |
| July 30, 2025 | 19,640 | 19,795 | 19,795 | 19,950 | 19,640 | 12,082 |
| July 29, 2025 | 19,440 | 19,625 | 19,625 | 19,625 | 19,405 | 698 |
| July 28, 2025 | 19,650 | 19,435 | 19,435 | 19,650 | 19,335 | 470 |
| July 25, 2025 | 19,370 | 19,335 | 19,335 | 19,395 | 19,335 | 86 |
| July 24, 2025 | 19,390 | 19,300 | 19,300 | 19,615 | 19,300 | 146 |
| July 23, 2025 | 19,285 | 19,300 | 19,300 | 19,300 | 19,140 | 315 |
| July 22, 2025 | 19,590 | 19,220 | 19,220 | 19,610 | 19,160 | 547 |
| July 21, 2025 | 19,440 | 19,590 | 19,590 | 19,590 | 19,440 | 1,115 |
| July 18, 2025 | 19,540 | 19,315 | 19,315 | 19,540 | 19,295 | 1,091 |
| July 17, 2025 | 19,120 | 19,325 | 19,325 | 19,325 | 19,120 | 3,308 |
| July 16, 2025 | 19,290 | 19,275 | 19,275 | 19,345 | 19,210 | 7,225 |
| July 15, 2025 | 19,215 | 19,405 | 19,405 | 19,420 | 19,215 | 2,036 |
| July 14, 2025 | 19,175 | 19,285 | 19,285 | 19,285 | 19,175 | 773 |
| July 11, 2025 | 19,085 | 19,120 | 19,120 | 19,270 | 19,085 | 354 |
| July 10, 2025 | 18,860 | 19,045 | 19,045 | 19,045 | 18,860 | 2,923 |
| July 09, 2025 | 18,730 | 18,785 | 18,785 | 18,870 | 18,730 | 497 |
| July 08, 2025 | 18,520 | 18,855 | 18,855 | 18,875 | 18,520 | 2,771 |
| July 07, 2025 | 18,470 | 18,505 | 18,505 | 18,605 | 18,470 | 900 |
| July 04, 2025 | 19,005 | 18,490 | 18,490 | 19,005 | 18,490 | 1,908 |
| July 03, 2025 | 18,660 | 18,845 | 18,845 | 18,845 | 18,660 | 2,838 |
| July 02, 2025 | 18,480 | 18,465 | 18,465 | 18,480 | 18,285 | 6,925 |
| July 01, 2025 | 18,665 | 18,610 | 18,610 | 18,840 | 18,610 | 1,565 |
| June 30, 2025 | 18,485 | 18,505 | 18,505 | 18,600 | 18,485 | 836 |
| June 27, 2025 | 18,620 | 18,485 | 18,485 | 18,645 | 18,370 | 540 |
| June 26, 2025 | 18,700 | 18,490 | 18,490 | 18,700 | 18,335 | 810 |
| June 25, 2025 | 18,670 | 18,700 | 18,700 | 18,750 | 18,575 | 1,794 |
| June 24, 2025 | 18,450 | 18,600 | 18,600 | 18,605 | 18,430 | 5,283 |
| June 23, 2025 | 18,030 | 18,040 | 18,040 | 18,040 | 17,710 | 1,368 |
| June 20, 2025 | 17,930 | 18,040 | 18,040 | 18,075 | 17,860 | 1,933 |
| June 19, 2025 | 17,790 | 17,795 | 17,795 | 17,810 | 17,740 | 325 |
| June 18, 2025 | 17,565 | 17,790 | 17,790 | 17,850 | 17,565 | 3,107 |
| June 17, 2025 | 17,565 | 17,590 | 17,590 | 17,930 | 17,565 | 1,614 |
| June 16, 2025 | 17,240 | 17,525 | 17,525 | 17,525 | 17,240 | 433 |