24,450.00
+105(+0.43%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 24,540 | 24,345 | 24,345 | 24,540 | 24,345 | 38,629 |
September 04, 2025 | 24,385 | 24,575 | 24,575 | 24,660 | 24,385 | 50,124 |
September 03, 2025 | 24,430 | 24,365 | 24,365 | 24,435 | 24,320 | 43,640 |
September 02, 2025 | 24,355 | 24,465 | 24,465 | 24,495 | 24,355 | 49,426 |
September 01, 2025 | 24,360 | 24,250 | 24,250 | 24,360 | 24,100 | 46,123 |
August 29, 2025 | 24,375 | 24,375 | 24,375 | 24,380 | 24,220 | 55,115 |
August 28, 2025 | 24,555 | 24,375 | 24,375 | 24,570 | 24,330 | 46,452 |
August 27, 2025 | 24,730 | 24,530 | 24,530 | 24,730 | 24,500 | 43,733 |
August 26, 2025 | 24,800 | 24,735 | 24,735 | 24,870 | 24,625 | 44,904 |
August 25, 2025 | 24,800 | 24,775 | 24,775 | 24,865 | 24,680 | 26,497 |
August 22, 2025 | 25,240 | 24,800 | 24,800 | 25,240 | 24,722 | 59,758 |
August 21, 2025 | 25,035 | 25,240 | 25,240 | 25,265 | 25,035 | 59,050 |
August 20, 2025 | 25,005 | 25,065 | 25,065 | 25,090 | 24,960 | 57,974 |
August 19, 2025 | 24,700 | 24,885 | 24,885 | 24,885 | 24,695 | 45,069 |
August 18, 2025 | 24,410 | 24,655 | 24,655 | 24,700 | 24,410 | 87,865 |
August 14, 2025 | 24,300 | 24,355 | 24,355 | 24,430 | 24,300 | 41,869 |
August 13, 2025 | 24,445 | 24,280 | 24,280 | 24,445 | 24,265 | 37,868 |
August 12, 2025 | 24,345 | 24,445 | 24,445 | 24,535 | 24,345 | 58,168 |
August 11, 2025 | 24,020 | 24,220 | 24,220 | 24,255 | 24,020 | 46,572 |
August 08, 2025 | 24,135 | 24,205 | 24,205 | 24,395 | 24,135 | 74,694 |
August 07, 2025 | 24,280 | 24,115 | 24,115 | 24,290 | 24,080 | 64,815 |
August 06, 2025 | 24,375 | 24,335 | 24,335 | 24,400 | 24,290 | 45,616 |
August 05, 2025 | 24,460 | 24,390 | 24,390 | 24,500 | 24,300 | 60,627 |
August 04, 2025 | 25,350 | 24,465 | 24,465 | 25,350 | 24,385 | 51,502 |
August 01, 2025 | 24,625 | 24,735 | 24,735 | 24,795 | 24,580 | 77,664 |
July 31, 2025 | 24,695 | 24,625 | 24,625 | 24,730 | 24,450 | 107,980 |
July 30, 2025 | 24,740 | 24,700 | 24,700 | 24,790 | 24,585 | 45,983 |
July 29, 2025 | 24,690 | 24,725 | 24,725 | 24,880 | 24,690 | 41,391 |
July 28, 2025 | 24,810 | 24,815 | 24,815 | 24,825 | 24,695 | 48,504 |
July 25, 2025 | 24,900 | 24,810 | 24,810 | 24,960 | 24,770 | 51,050 |
July 24, 2025 | 25,180 | 24,905 | 24,905 | 25,180 | 24,880 | 28,897 |
July 23, 2025 | 25,170 | 25,140 | 25,140 | 25,170 | 25,015 | 57,121 |
July 22, 2025 | 25,265 | 25,175 | 25,175 | 25,295 | 25,160 | 42,551 |
July 21, 2025 | 25,155 | 25,255 | 25,255 | 25,295 | 25,105 | 50,326 |
July 18, 2025 | 25,515 | 25,250 | 25,250 | 25,515 | 25,240 | 40,753 |
July 17, 2025 | 25,385 | 25,515 | 25,515 | 25,540 | 25,385 | 47,169 |
July 16, 2025 | 25,375 | 25,380 | 25,380 | 25,460 | 25,340 | 52,609 |
July 15, 2025 | 25,130 | 25,375 | 25,375 | 25,390 | 25,120 | 417,771 |
July 14, 2025 | 25,230 | 25,115 | 25,115 | 25,265 | 25,090 | 59,386 |
July 11, 2025 | 25,380 | 25,230 | 25,230 | 25,425 | 25,180 | 63,891 |
July 10, 2025 | 25,525 | 25,415 | 25,415 | 25,570 | 25,415 | 40,314 |
July 09, 2025 | 25,595 | 25,525 | 25,525 | 25,595 | 25,425 | 45,314 |
July 08, 2025 | 25,400 | 25,410 | 25,410 | 25,445 | 25,310 | 39,395 |
July 07, 2025 | 25,205 | 25,380 | 25,380 | 25,460 | 25,205 | 61,397 |
July 04, 2025 | 25,385 | 25,205 | 25,205 | 25,440 | 25,200 | 49,525 |
July 03, 2025 | 25,275 | 25,345 | 25,345 | 25,400 | 25,145 | 48,141 |
July 02, 2025 | 25,280 | 25,275 | 25,275 | 25,435 | 25,260 | 46,928 |
July 01, 2025 | 25,205 | 25,300 | 25,300 | 25,315 | 25,090 | 46,727 |
June 30, 2025 | 25,465 | 25,205 | 25,205 | 25,590 | 25,125 | 38,755 |
June 27, 2025 | 25,195 | 25,280 | 25,280 | 25,320 | 25,195 | 55,563 |
June 26, 2025 | 25,095 | 25,060 | 25,060 | 25,095 | 24,885 | 46,131 |
June 25, 2025 | 24,935 | 24,990 | 24,990 | 25,030 | 24,660 | 42,295 |
June 24, 2025 | 24,870 | 24,935 | 24,935 | 25,000 | 24,695 | 72,299 |
June 23, 2025 | 24,690 | 24,860 | 24,860 | 24,860 | 24,435 | 72,927 |
June 20, 2025 | 24,655 | 24,690 | 24,690 | 24,765 | 24,285 | 42,276 |
June 19, 2025 | 24,550 | 24,620 | 24,620 | 24,785 | 24,525 | 42,522 |
June 18, 2025 | 24,775 | 24,515 | 24,515 | 24,810 | 24,515 | 87,375 |
June 17, 2025 | 24,610 | 24,550 | 24,550 | 24,780 | 24,495 | 101,865 |
June 16, 2025 | 24,615 | 24,610 | 24,610 | 24,635 | 24,350 | 134,510 |
June 13, 2025 | 24,825 | 24,615 | 24,615 | 24,960 | 24,450 | 63,145 |