17,960.00
+350(+1.99%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 16,180 | 17,610 | 17,610 | 18,200 | 16,040 | 311,068 |
September 04, 2025 | 16,080 | 16,070 | 16,070 | 16,260 | 15,870 | 62,782 |
September 03, 2025 | 16,220 | 16,080 | 16,080 | 16,390 | 15,900 | 27,891 |
September 02, 2025 | 16,060 | 16,220 | 16,220 | 16,490 | 15,880 | 32,791 |
September 01, 2025 | 15,990 | 16,190 | 16,190 | 16,360 | 15,790 | 19,035 |
August 29, 2025 | 16,590 | 16,020 | 16,020 | 16,780 | 15,770 | 53,815 |
August 28, 2025 | 16,630 | 16,580 | 16,580 | 16,800 | 16,430 | 25,437 |
August 27, 2025 | 16,750 | 16,740 | 16,740 | 16,910 | 16,360 | 28,222 |
August 26, 2025 | 16,400 | 16,750 | 16,750 | 16,770 | 16,130 | 30,058 |
August 25, 2025 | 16,210 | 16,370 | 16,370 | 16,540 | 16,120 | 20,803 |
August 22, 2025 | 16,820 | 16,170 | 16,170 | 16,850 | 16,170 | 21,449 |
August 21, 2025 | 16,400 | 16,620 | 16,620 | 17,200 | 16,290 | 39,913 |
August 20, 2025 | 16,110 | 16,390 | 16,390 | 16,470 | 15,940 | 29,871 |
August 19, 2025 | 16,860 | 16,430 | 16,430 | 16,950 | 16,430 | 33,806 |
August 18, 2025 | 17,110 | 16,770 | 16,770 | 17,410 | 16,400 | 98,564 |
August 14, 2025 | 16,610 | 16,830 | 16,830 | 17,150 | 16,350 | 82,608 |
August 13, 2025 | 15,530 | 16,540 | 16,540 | 16,770 | 15,470 | 109,237 |
August 12, 2025 | 15,680 | 15,520 | 15,520 | 15,810 | 15,300 | 41,573 |
August 11, 2025 | 15,720 | 15,670 | 15,670 | 15,830 | 15,470 | 42,703 |
August 08, 2025 | 15,740 | 15,720 | 15,720 | 15,970 | 15,500 | 36,848 |
August 07, 2025 | 15,740 | 15,750 | 15,750 | 15,780 | 15,450 | 38,160 |
August 06, 2025 | 15,550 | 15,750 | 15,750 | 15,980 | 15,440 | 38,085 |
August 05, 2025 | 15,970 | 15,840 | 15,840 | 16,080 | 15,710 | 31,426 |
August 04, 2025 | 15,590 | 15,970 | 15,970 | 16,240 | 15,310 | 36,325 |
August 01, 2025 | 15,590 | 15,600 | 15,600 | 15,890 | 15,210 | 38,752 |
July 31, 2025 | 16,250 | 15,960 | 15,960 | 16,300 | 15,230 | 123,833 |
July 30, 2025 | 16,200 | 16,180 | 16,180 | 16,450 | 15,900 | 49,599 |
July 29, 2025 | 16,120 | 16,050 | 16,050 | 16,300 | 15,920 | 40,244 |
July 28, 2025 | 16,400 | 16,110 | 16,110 | 16,400 | 16,000 | 28,973 |
July 25, 2025 | 16,480 | 16,220 | 16,220 | 16,480 | 16,020 | 25,042 |
July 24, 2025 | 16,580 | 16,210 | 16,210 | 17,200 | 16,200 | 70,683 |
July 23, 2025 | 16,920 | 16,530 | 16,530 | 17,030 | 16,170 | 54,059 |
July 22, 2025 | 16,780 | 16,900 | 16,900 | 17,100 | 16,670 | 46,668 |
July 21, 2025 | 16,580 | 16,770 | 16,770 | 16,810 | 16,490 | 40,295 |
July 18, 2025 | 16,500 | 16,520 | 16,520 | 16,830 | 16,290 | 33,538 |
July 17, 2025 | 16,650 | 16,490 | 16,490 | 16,710 | 16,200 | 92,547 |
July 16, 2025 | 17,290 | 16,720 | 16,720 | 17,430 | 16,640 | 109,419 |
July 15, 2025 | 17,750 | 17,290 | 17,290 | 17,750 | 17,230 | 76,335 |
July 14, 2025 | 18,300 | 17,580 | 17,580 | 18,410 | 17,520 | 69,051 |
July 11, 2025 | 18,430 | 18,480 | 18,480 | 18,560 | 18,250 | 36,471 |
July 10, 2025 | 18,350 | 18,430 | 18,430 | 18,650 | 18,110 | 47,127 |
July 09, 2025 | 17,880 | 18,350 | 18,350 | 18,870 | 17,400 | 116,715 |
July 08, 2025 | 17,570 | 17,700 | 17,700 | 17,990 | 17,400 | 115,201 |
July 07, 2025 | 17,990 | 17,880 | 17,880 | 18,330 | 17,600 | 33,801 |
July 04, 2025 | 18,490 | 18,000 | 18,000 | 18,760 | 18,000 | 101,358 |
July 03, 2025 | 18,010 | 17,910 | 17,910 | 18,420 | 17,880 | 66,561 |
July 02, 2025 | 18,210 | 17,910 | 17,910 | 18,210 | 17,510 | 59,436 |
July 01, 2025 | 18,800 | 18,210 | 18,210 | 19,000 | 17,600 | 158,895 |
June 30, 2025 | 18,850 | 18,610 | 18,610 | 18,850 | 18,250 | 68,748 |
June 27, 2025 | 20,950 | 18,920 | 18,920 | 20,950 | 18,900 | 189,538 |
June 26, 2025 | 21,200 | 20,950 | 20,950 | 21,400 | 20,200 | 149,760 |
June 25, 2025 | 19,200 | 21,150 | 21,150 | 21,800 | 18,880 | 352,064 |
June 24, 2025 | 19,230 | 19,200 | 19,200 | 19,600 | 19,110 | 76,567 |
June 23, 2025 | 19,000 | 19,190 | 19,190 | 19,400 | 18,420 | 57,768 |
June 20, 2025 | 18,890 | 19,020 | 19,020 | 19,350 | 18,500 | 40,798 |
June 19, 2025 | 18,850 | 18,880 | 18,880 | 19,450 | 18,630 | 50,891 |
June 18, 2025 | 18,730 | 18,840 | 18,840 | 18,870 | 18,410 | 25,577 |
June 17, 2025 | 18,730 | 18,740 | 18,740 | 19,370 | 18,500 | 66,775 |
June 16, 2025 | 17,530 | 18,730 | 18,730 | 18,850 | 17,230 | 91,315 |
June 13, 2025 | 18,290 | 17,530 | 17,530 | 18,290 | 17,290 | 67,386 |