20,050.00
+240(+1.21%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 19,835 | 19,810 | 19,810 | 19,845 | 19,615 | 31,713 |
September 04, 2025 | 19,585 | 19,735 | 19,735 | 19,815 | 19,585 | 20,760 |
September 03, 2025 | 19,470 | 19,685 | 19,685 | 19,700 | 19,340 | 32,837 |
September 02, 2025 | 19,150 | 19,325 | 19,325 | 19,350 | 19,150 | 32,480 |
September 01, 2025 | 19,200 | 19,150 | 19,150 | 19,325 | 19,110 | 37,496 |
August 29, 2025 | 19,635 | 19,275 | 19,275 | 19,660 | 19,220 | 44,390 |
August 28, 2025 | 19,600 | 19,545 | 19,545 | 19,600 | 19,450 | 45,326 |
August 27, 2025 | 19,645 | 19,475 | 19,475 | 19,645 | 19,430 | 196,702 |
August 26, 2025 | 19,515 | 19,520 | 19,520 | 19,610 | 19,360 | 337,551 |
August 25, 2025 | 19,660 | 19,575 | 19,575 | 19,695 | 19,495 | 1.03M |
August 22, 2025 | 19,300 | 19,435 | 19,435 | 19,500 | 19,255 | 59,507 |
August 21, 2025 | 19,200 | 19,255 | 19,255 | 19,375 | 19,200 | 362,074 |
August 20, 2025 | 19,370 | 19,200 | 19,200 | 19,370 | 19,020 | 100,781 |
August 19, 2025 | 19,425 | 19,375 | 19,375 | 19,520 | 19,305 | 199,944 |
August 18, 2025 | 19,530 | 19,425 | 19,425 | 19,745 | 19,400 | 73,442 |
August 14, 2025 | 19,580 | 19,535 | 19,535 | 19,780 | 19,462 | 276,338 |
August 13, 2025 | 19,305 | 19,460 | 19,460 | 19,460 | 19,215 | 87,590 |
August 12, 2025 | 19,315 | 19,120 | 19,120 | 19,425 | 19,120 | 168,999 |
August 11, 2025 | 19,340 | 19,315 | 19,315 | 19,355 | 19,200 | 336,959 |
August 08, 2025 | 19,435 | 19,340 | 19,340 | 19,435 | 19,295 | 31,650 |
August 07, 2025 | 19,695 | 19,320 | 19,320 | 19,695 | 19,290 | 439,772 |
August 06, 2025 | 19,665 | 19,630 | 19,630 | 19,740 | 19,510 | 311,125 |
August 05, 2025 | 19,525 | 19,870 | 19,870 | 20,025 | 19,475 | 278,122 |
August 04, 2025 | 19,140 | 19,365 | 19,365 | 19,400 | 19,115 | 64,848 |
August 01, 2025 | 19,800 | 19,135 | 19,135 | 19,825 | 19,115 | 71,932 |
July 31, 2025 | 20,300 | 20,040 | 20,040 | 20,335 | 19,885 | 58,104 |
July 30, 2025 | 20,275 | 20,295 | 20,295 | 20,425 | 20,145 | 48,376 |
July 29, 2025 | 20,130 | 20,350 | 20,350 | 20,370 | 19,895 | 83,825 |
July 28, 2025 | 20,490 | 20,065 | 20,065 | 20,490 | 20,010 | 108,399 |
July 25, 2025 | 20,610 | 20,400 | 20,400 | 20,610 | 20,330 | 100,570 |
July 24, 2025 | 20,725 | 20,610 | 20,610 | 21,050 | 20,570 | 102,684 |
July 23, 2025 | 20,625 | 20,530 | 20,530 | 20,690 | 20,375 | 73,027 |
July 22, 2025 | 20,510 | 20,445 | 20,445 | 20,710 | 20,215 | 71,994 |
July 21, 2025 | 21,135 | 20,490 | 20,490 | 21,135 | 20,480 | 861,308 |
July 18, 2025 | 21,070 | 20,820 | 20,820 | 21,150 | 20,660 | 845,597 |
July 17, 2025 | 19,805 | 20,975 | 20,975 | 20,975 | 19,805 | 222,410 |
July 16, 2025 | 19,785 | 19,750 | 19,750 | 19,785 | 19,555 | 143,311 |
July 15, 2025 | 19,705 | 19,875 | 19,875 | 19,960 | 19,705 | 53,463 |
July 14, 2025 | 19,890 | 19,685 | 19,685 | 19,890 | 19,600 | 309,233 |
July 11, 2025 | 20,050 | 19,880 | 19,880 | 20,115 | 19,800 | 637,397 |
July 10, 2025 | 19,370 | 20,025 | 20,025 | 20,025 | 19,370 | 430,394 |
July 09, 2025 | 19,110 | 19,360 | 19,360 | 19,360 | 18,955 | 21,288 |
July 08, 2025 | 19,290 | 19,065 | 19,065 | 19,290 | 18,915 | 101,272 |
July 07, 2025 | 19,270 | 19,255 | 19,255 | 19,270 | 19,085 | 36,821 |
July 04, 2025 | 19,415 | 19,215 | 19,215 | 19,415 | 19,060 | 108,316 |
July 03, 2025 | 19,035 | 19,395 | 19,395 | 19,440 | 18,820 | 36,631 |
July 02, 2025 | 18,695 | 18,930 | 18,930 | 19,095 | 18,695 | 90,591 |
July 01, 2025 | 18,595 | 18,695 | 18,695 | 18,715 | 18,590 | 42,263 |
June 30, 2025 | 18,610 | 18,485 | 18,485 | 18,650 | 18,470 | 23,916 |
June 27, 2025 | 18,645 | 18,530 | 18,530 | 18,645 | 18,455 | 17,975 |
June 26, 2025 | 18,665 | 18,510 | 18,510 | 18,710 | 18,385 | 17,495 |
June 25, 2025 | 18,845 | 18,645 | 18,645 | 18,845 | 18,610 | 21,015 |
June 24, 2025 | 18,810 | 18,770 | 18,770 | 18,925 | 18,712 | 17,823 |
June 23, 2025 | 18,750 | 18,590 | 18,590 | 18,750 | 18,455 | 19,818 |
June 20, 2025 | 18,595 | 18,900 | 18,900 | 19,035 | 18,570 | 21,818 |
June 19, 2025 | 18,705 | 18,525 | 18,525 | 18,790 | 18,420 | 25,749 |
June 18, 2025 | 18,690 | 18,695 | 18,695 | 18,825 | 18,560 | 14,820 |
June 17, 2025 | 18,750 | 18,715 | 18,715 | 18,865 | 18,565 | 22,203 |
June 16, 2025 | 18,670 | 18,740 | 18,740 | 18,875 | 18,545 | 18,055 |
June 13, 2025 | 19,290 | 18,790 | 18,790 | 19,290 | 18,615 | 25,623 |