24,205.00
+240(+1.00%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 23,600 | 23,965 | 23,965 | 23,975 | 23,600 | 3,298 |
September 04, 2025 | 24,220 | 23,595 | 23,595 | 24,220 | 23,570 | 4,197 |
September 03, 2025 | 24,305 | 23,965 | 23,965 | 24,415 | 23,925 | 3,548 |
September 02, 2025 | 24,245 | 24,305 | 24,305 | 24,425 | 24,100 | 4,933 |
September 01, 2025 | 24,260 | 24,245 | 24,245 | 24,565 | 24,190 | 4,387 |
August 29, 2025 | 23,945 | 24,255 | 24,255 | 24,560 | 23,785 | 7,006 |
August 28, 2025 | 23,545 | 23,735 | 23,735 | 23,910 | 23,545 | 3,486 |
August 27, 2025 | 24,275 | 24,130 | 24,130 | 24,525 | 24,130 | 2,453 |
August 26, 2025 | 24,075 | 24,275 | 24,275 | 24,485 | 24,045 | 16,460 |
August 25, 2025 | 23,670 | 23,995 | 23,995 | 24,095 | 23,670 | 12,619 |
August 22, 2025 | 23,480 | 23,675 | 23,675 | 23,675 | 23,445 | 6,353 |
August 21, 2025 | 23,610 | 23,480 | 23,480 | 23,610 | 23,315 | 4,386 |
August 20, 2025 | 22,990 | 23,340 | 23,340 | 23,350 | 22,740 | 6,325 |
August 19, 2025 | 23,000 | 22,890 | 22,890 | 23,000 | 22,890 | 2,810 |
August 18, 2025 | 22,845 | 22,885 | 22,885 | 22,950 | 22,635 | 3,800 |
August 14, 2025 | 22,490 | 22,840 | 22,840 | 22,905 | 22,415 | 5,464 |
August 13, 2025 | 22,560 | 22,490 | 22,490 | 22,610 | 22,490 | 2,557 |
August 12, 2025 | 22,440 | 22,560 | 22,560 | 22,585 | 22,285 | 10,848 |
August 11, 2025 | 22,405 | 22,445 | 22,445 | 22,500 | 22,350 | 1,627 |
August 08, 2025 | 22,310 | 22,400 | 22,400 | 22,485 | 22,240 | 6,728 |
August 07, 2025 | 22,490 | 22,310 | 22,310 | 22,490 | 22,205 | 3,111 |
August 06, 2025 | 22,360 | 22,280 | 22,280 | 22,360 | 22,230 | 1,300 |
August 05, 2025 | 22,255 | 22,360 | 22,360 | 22,495 | 22,035 | 2,304 |
August 04, 2025 | 22,125 | 22,125 | 22,125 | 22,280 | 22,050 | 1,198 |
August 01, 2025 | 22,155 | 22,125 | 22,125 | 22,360 | 22,055 | 3,600 |
July 31, 2025 | 22,660 | 22,220 | 22,220 | 22,685 | 22,205 | 5,772 |
July 30, 2025 | 22,455 | 22,660 | 22,660 | 22,710 | 22,425 | 7,227 |
July 29, 2025 | 22,495 | 22,560 | 22,560 | 22,650 | 22,420 | 1,305 |
July 28, 2025 | 22,475 | 22,495 | 22,495 | 22,585 | 22,365 | 997 |
July 25, 2025 | 22,455 | 22,475 | 22,475 | 22,500 | 22,380 | 1,220 |
July 24, 2025 | 22,655 | 22,455 | 22,455 | 22,655 | 22,380 | 2,748 |
July 23, 2025 | 22,620 | 22,575 | 22,575 | 22,650 | 22,390 | 2,558 |
July 22, 2025 | 22,480 | 22,620 | 22,620 | 22,620 | 22,310 | 22,972 |
July 21, 2025 | 22,340 | 22,410 | 22,410 | 22,415 | 22,295 | 605 |
July 18, 2025 | 22,565 | 22,335 | 22,335 | 22,565 | 22,100 | 2,481 |
July 17, 2025 | 22,320 | 22,125 | 22,125 | 22,320 | 21,945 | 324 |
July 16, 2025 | 22,285 | 22,115 | 22,115 | 22,315 | 22,035 | 586 |
July 15, 2025 | 22,140 | 22,055 | 22,055 | 22,300 | 21,965 | 27,542 |
July 14, 2025 | 22,200 | 22,140 | 22,140 | 22,210 | 22,095 | 2,017 |
July 11, 2025 | 22,070 | 22,200 | 22,200 | 22,310 | 21,955 | 3,796 |
July 10, 2025 | 22,025 | 22,070 | 22,070 | 22,070 | 21,720 | 3,630 |
July 09, 2025 | 21,940 | 21,980 | 21,980 | 21,985 | 21,685 | 2,283 |
July 08, 2025 | 21,680 | 21,720 | 21,720 | 21,800 | 21,510 | 1,447 |
July 07, 2025 | 21,880 | 21,680 | 21,680 | 21,960 | 21,675 | 1,187 |
July 04, 2025 | 21,455 | 21,745 | 21,745 | 21,890 | 21,455 | 3,745 |
July 03, 2025 | 21,565 | 21,525 | 21,525 | 21,565 | 21,380 | 180 |
July 02, 2025 | 21,350 | 21,490 | 21,490 | 21,545 | 21,350 | 2,407 |
July 01, 2025 | 21,125 | 21,350 | 21,350 | 21,350 | 21,125 | 2,685 |
June 30, 2025 | 21,405 | 21,120 | 21,120 | 21,405 | 21,000 | 4,633 |
June 27, 2025 | 21,520 | 21,345 | 21,345 | 21,680 | 21,185 | 978 |
June 26, 2025 | 21,680 | 21,540 | 21,540 | 21,680 | 21,500 | 1,033 |
June 25, 2025 | 21,280 | 21,620 | 21,620 | 21,620 | 21,255 | 2,524 |
June 24, 2025 | 21,270 | 21,285 | 21,285 | 21,350 | 20,900 | 9,895 |
June 23, 2025 | 20,875 | 21,255 | 21,255 | 21,260 | 20,845 | 4,017 |
June 20, 2025 | 21,070 | 20,850 | 20,850 | 21,070 | 20,720 | 1,309 |
June 19, 2025 | 20,950 | 21,065 | 21,065 | 21,140 | 20,900 | 2,150 |
June 18, 2025 | 20,940 | 20,950 | 20,950 | 21,000 | 20,850 | 1,114 |
June 17, 2025 | 20,800 | 20,905 | 20,905 | 20,935 | 20,800 | 6,173 |
June 16, 2025 | 20,845 | 20,800 | 20,800 | 20,845 | 20,685 | 1,328 |
June 13, 2025 | 21,055 | 20,835 | 20,835 | 21,055 | 20,835 | 954 |