19,865.00
+120(+0.61%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 19,750 | 19,865 | 19,865 | 19,865 | 19,660 | 28,128 |
| September 05, 2025 | 19,710 | 19,745 | 19,745 | 19,805 | 19,695 | 18,040 |
| September 04, 2025 | 19,620 | 19,670 | 19,670 | 19,720 | 19,615 | 24,347 |
| September 03, 2025 | 19,560 | 19,620 | 19,620 | 19,620 | 19,510 | 10,198 |
| September 02, 2025 | 19,600 | 19,585 | 19,585 | 19,645 | 19,470 | 12,315 |
| September 01, 2025 | 19,610 | 19,515 | 19,515 | 19,700 | 19,485 | 22,807 |
| August 29, 2025 | 19,740 | 19,595 | 19,595 | 19,815 | 19,580 | 38,146 |
| August 28, 2025 | 19,330 | 19,700 | 19,700 | 19,765 | 19,290 | 22,359 |
| August 27, 2025 | 19,390 | 19,355 | 19,355 | 19,390 | 19,240 | 21,913 |
| August 26, 2025 | 19,325 | 19,330 | 19,330 | 19,365 | 19,240 | 15,135 |
| August 25, 2025 | 19,260 | 19,290 | 19,290 | 19,335 | 19,195 | 95,573 |
| August 22, 2025 | 19,165 | 19,165 | 19,165 | 19,260 | 19,050 | 18,394 |
| August 21, 2025 | 19,020 | 19,070 | 19,070 | 19,160 | 19,020 | 77,077 |
| August 20, 2025 | 18,960 | 18,915 | 18,915 | 18,965 | 18,585 | 56,369 |
| August 19, 2025 | 19,170 | 18,965 | 18,965 | 19,170 | 18,895 | 51,925 |
| August 18, 2025 | 19,255 | 19,070 | 19,070 | 19,255 | 19,030 | 34,570 |
| August 14, 2025 | 19,425 | 19,325 | 19,325 | 19,565 | 19,250 | 27,175 |
| August 13, 2025 | 19,550 | 19,420 | 19,420 | 19,550 | 19,220 | 23,454 |
| August 12, 2025 | 19,350 | 19,375 | 19,375 | 19,675 | 19,345 | 29,260 |
| August 11, 2025 | 19,565 | 19,345 | 19,345 | 19,565 | 19,280 | 25,351 |
| August 08, 2025 | 19,630 | 19,565 | 19,565 | 19,675 | 19,510 | 26,003 |
| August 07, 2025 | 19,810 | 19,630 | 19,630 | 19,810 | 19,550 | 23,706 |
| August 06, 2025 | 19,435 | 19,625 | 19,625 | 19,625 | 19,435 | 34,173 |
| August 05, 2025 | 19,470 | 19,470 | 19,470 | 19,605 | 19,325 | 27,413 |
| August 04, 2025 | 18,930 | 19,265 | 19,265 | 19,270 | 18,905 | 29,740 |
| August 01, 2025 | 19,710 | 18,930 | 18,930 | 19,710 | 18,930 | 101,278 |
| July 31, 2025 | 20,050 | 19,825 | 19,825 | 20,145 | 19,805 | 51,832 |
| July 30, 2025 | 20,070 | 20,040 | 20,040 | 20,080 | 19,850 | 23,016 |
| July 29, 2025 | 19,770 | 19,960 | 19,960 | 19,960 | 19,585 | 28,946 |
| July 28, 2025 | 20,245 | 19,775 | 19,775 | 20,280 | 19,685 | 135,477 |
| July 25, 2025 | 20,265 | 20,250 | 20,250 | 20,375 | 20,220 | 31,520 |
| July 24, 2025 | 20,555 | 20,275 | 20,275 | 20,790 | 20,240 | 44,482 |
| July 23, 2025 | 20,645 | 20,515 | 20,515 | 20,725 | 20,295 | 34,292 |
| July 22, 2025 | 20,700 | 20,505 | 20,505 | 20,850 | 20,435 | 47,263 |
| July 21, 2025 | 20,725 | 20,670 | 20,670 | 20,760 | 20,620 | 53,229 |
| July 18, 2025 | 21,200 | 20,800 | 20,800 | 21,225 | 20,650 | 113,097 |
| July 17, 2025 | 21,150 | 21,105 | 21,105 | 21,270 | 20,920 | 92,383 |
| July 16, 2025 | 21,465 | 21,095 | 21,095 | 21,465 | 21,060 | 129,122 |
| July 15, 2025 | 21,830 | 21,600 | 21,600 | 21,830 | 21,500 | 125,551 |
| July 14, 2025 | 21,300 | 21,820 | 21,820 | 21,830 | 21,270 | 91,524 |
| July 11, 2025 | 21,155 | 21,265 | 21,265 | 21,415 | 21,155 | 100,863 |
| July 10, 2025 | 20,915 | 21,120 | 21,120 | 21,210 | 20,800 | 108,202 |
| July 09, 2025 | 20,615 | 20,850 | 20,850 | 20,850 | 20,410 | 86,682 |
| July 08, 2025 | 19,935 | 20,370 | 20,370 | 20,425 | 19,830 | 79,253 |
| July 07, 2025 | 19,660 | 19,955 | 19,955 | 19,955 | 19,600 | 51,234 |
| July 04, 2025 | 20,290 | 19,755 | 19,755 | 20,315 | 19,710 | 69,533 |
| July 03, 2025 | 20,140 | 20,195 | 20,195 | 20,310 | 20,085 | 48,108 |
| July 02, 2025 | 20,225 | 20,050 | 20,050 | 20,265 | 19,770 | 59,967 |
| July 01, 2025 | 19,930 | 20,130 | 20,130 | 20,350 | 19,930 | 78,430 |
| June 30, 2025 | 19,575 | 19,740 | 19,740 | 19,810 | 19,575 | 39,303 |
| June 27, 2025 | 19,765 | 19,570 | 19,570 | 19,880 | 19,515 | 37,641 |
| June 26, 2025 | 19,940 | 19,800 | 19,800 | 19,995 | 19,485 | 62,567 |
| June 25, 2025 | 20,125 | 19,940 | 19,940 | 20,135 | 19,830 | 49,728 |
| June 24, 2025 | 19,805 | 19,925 | 19,925 | 19,945 | 19,660 | 83,624 |
| June 23, 2025 | 19,125 | 19,365 | 19,365 | 19,370 | 18,955 | 78,354 |
| June 20, 2025 | 19,070 | 19,290 | 19,290 | 19,340 | 18,950 | 35,373 |
| June 19, 2025 | 18,980 | 19,065 | 19,065 | 19,215 | 18,865 | 37,671 |
| June 18, 2025 | 18,800 | 18,890 | 18,890 | 18,980 | 18,750 | 49,173 |
| June 17, 2025 | 19,125 | 18,885 | 18,885 | 19,210 | 18,690 | 92,095 |
| June 16, 2025 | 18,570 | 18,975 | 18,975 | 18,990 | 18,465 | 32,261 |