18,265.00
+185(+1.02%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 18,070 | 18,080 | 18,080 | 18,105 | 17,940 | 17,145 |
September 04, 2025 | 17,895 | 17,925 | 17,925 | 17,990 | 17,890 | 1,904 |
September 03, 2025 | 17,785 | 17,835 | 17,835 | 17,840 | 17,705 | 3,611 |
September 02, 2025 | 17,895 | 17,755 | 17,755 | 17,895 | 17,725 | 1,882 |
September 01, 2025 | 17,955 | 17,775 | 17,775 | 17,955 | 17,720 | 4,322 |
August 29, 2025 | 18,110 | 17,950 | 17,950 | 18,205 | 17,945 | 19,935 |
August 28, 2025 | 17,930 | 18,100 | 18,100 | 18,100 | 17,880 | 11,553 |
August 27, 2025 | 17,880 | 17,945 | 17,945 | 18,000 | 17,880 | 9,056 |
August 26, 2025 | 17,925 | 17,950 | 17,950 | 17,955 | 17,820 | 1,406 |
August 25, 2025 | 17,990 | 17,925 | 17,925 | 17,990 | 17,830 | 2,900 |
August 22, 2025 | 17,795 | 17,740 | 17,740 | 17,835 | 17,695 | 4,466 |
August 21, 2025 | 17,485 | 17,680 | 17,680 | 17,740 | 17,485 | 2,168 |
August 20, 2025 | 17,330 | 17,430 | 17,430 | 17,500 | 17,050 | 14,432 |
August 19, 2025 | 17,815 | 17,610 | 17,610 | 17,830 | 17,595 | 3,516 |
August 18, 2025 | 17,800 | 17,815 | 17,815 | 17,945 | 17,790 | 14,949 |
August 14, 2025 | 18,130 | 17,950 | 17,950 | 18,130 | 17,950 | 10,629 |
August 13, 2025 | 18,245 | 18,035 | 18,035 | 18,245 | 17,835 | 8,798 |
August 12, 2025 | 18,315 | 17,990 | 17,990 | 18,380 | 17,980 | 5,402 |
August 11, 2025 | 18,555 | 18,275 | 18,275 | 18,555 | 18,220 | 10,808 |
August 08, 2025 | 18,610 | 18,485 | 18,485 | 18,610 | 18,395 | 4,184 |
August 07, 2025 | 18,655 | 18,490 | 18,490 | 18,655 | 18,445 | 12,561 |
August 06, 2025 | 18,250 | 18,535 | 18,535 | 18,535 | 18,170 | 6,464 |
August 05, 2025 | 18,050 | 18,225 | 18,225 | 18,270 | 18,050 | 3,152 |
August 04, 2025 | 17,550 | 17,855 | 17,855 | 17,945 | 17,550 | 9,477 |
August 01, 2025 | 18,395 | 17,665 | 17,665 | 18,395 | 17,660 | 21,949 |
July 31, 2025 | 18,645 | 18,595 | 18,595 | 18,670 | 18,505 | 15,885 |
July 30, 2025 | 18,680 | 18,535 | 18,535 | 18,680 | 18,465 | 16,452 |
July 29, 2025 | 18,165 | 18,690 | 18,690 | 18,690 | 18,110 | 24,737 |
July 28, 2025 | 18,535 | 18,280 | 18,280 | 18,535 | 18,250 | 8,472 |
July 25, 2025 | 18,485 | 18,530 | 18,530 | 18,560 | 18,410 | 9,150 |
July 24, 2025 | 18,570 | 18,485 | 18,485 | 18,750 | 18,435 | 19,316 |
July 23, 2025 | 18,595 | 18,570 | 18,570 | 18,700 | 18,240 | 12,097 |
July 22, 2025 | 18,615 | 18,420 | 18,420 | 18,665 | 18,335 | 9,759 |
July 21, 2025 | 18,585 | 18,610 | 18,610 | 18,625 | 18,460 | 10,936 |
July 18, 2025 | 18,770 | 18,600 | 18,600 | 18,770 | 18,470 | 5,814 |
July 17, 2025 | 18,670 | 18,645 | 18,645 | 18,720 | 18,490 | 23,070 |
July 16, 2025 | 18,860 | 18,600 | 18,600 | 18,860 | 18,590 | 24,146 |
July 15, 2025 | 18,710 | 18,820 | 18,820 | 18,820 | 18,610 | 17,381 |
July 14, 2025 | 18,440 | 18,710 | 18,710 | 18,710 | 18,440 | 10,471 |
July 11, 2025 | 18,500 | 18,440 | 18,440 | 18,670 | 18,385 | 15,366 |
July 10, 2025 | 18,310 | 18,500 | 18,500 | 18,525 | 18,260 | 15,931 |
July 09, 2025 | 17,985 | 18,310 | 18,310 | 18,310 | 17,985 | 24,339 |
July 08, 2025 | 17,567 | 17,985 | 17,985 | 17,985 | 17,567 | 15,406 |
July 07, 2025 | 17,265 | 17,560 | 17,560 | 17,560 | 17,265 | 7,108 |
July 04, 2025 | 17,890 | 17,320 | 17,320 | 17,900 | 17,315 | 16,843 |
July 03, 2025 | 17,900 | 17,890 | 17,890 | 17,950 | 17,785 | 38,272 |
July 02, 2025 | 18,145 | 17,900 | 17,900 | 18,145 | 17,540 | 25,975 |
July 01, 2025 | 18,000 | 18,125 | 18,125 | 18,410 | 18,000 | 30,307 |
June 30, 2025 | 17,660 | 17,820 | 17,820 | 17,900 | 17,660 | 6,185 |
June 27, 2025 | 17,840 | 17,645 | 17,645 | 17,980 | 17,545 | 10,479 |
June 26, 2025 | 17,745 | 17,755 | 17,755 | 17,790 | 17,375 | 24,019 |
June 25, 2025 | 17,750 | 17,780 | 17,780 | 17,925 | 17,570 | 39,901 |
June 24, 2025 | 17,500 | 17,750 | 17,750 | 17,750 | 17,425 | 15,773 |
June 23, 2025 | 17,185 | 17,305 | 17,305 | 17,315 | 17,105 | 18,342 |
June 20, 2025 | 17,290 | 17,310 | 17,310 | 17,335 | 17,125 | 63,129 |
June 19, 2025 | 17,160 | 17,250 | 17,250 | 17,250 | 17,010 | 10,789 |
June 18, 2025 | 16,990 | 17,060 | 17,060 | 17,120 | 16,950 | 92,501 |
June 17, 2025 | 17,205 | 17,050 | 17,050 | 17,240 | 16,820 | 57,599 |
June 16, 2025 | 16,705 | 17,110 | 17,110 | 17,110 | 16,575 | 190,101 |
June 13, 2025 | 16,960 | 16,615 | 16,615 | 16,960 | 16,460 | 17,677 |