16,805.00
-30(-0.18%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 16,715 | 16,835 | 16,835 | 16,890 | 16,715 | 9,121 |
September 26, 2025 | 16,615 | 16,750 | 16,750 | 16,770 | 16,615 | 13,720 |
September 25, 2025 | 16,660 | 16,615 | 16,615 | 16,750 | 16,595 | 24,315 |
September 24, 2025 | 16,675 | 16,585 | 16,585 | 16,675 | 16,535 | 5,049 |
September 23, 2025 | 16,585 | 16,480 | 16,480 | 16,725 | 16,445 | 8,283 |
September 22, 2025 | 16,560 | 16,495 | 16,495 | 16,635 | 16,495 | 12,567 |
September 19, 2025 | 16,605 | 16,530 | 16,530 | 16,605 | 16,505 | 7,495 |
September 18, 2025 | 16,685 | 16,590 | 16,590 | 16,700 | 16,555 | 5,683 |
September 17, 2025 | 16,675 | 16,640 | 16,640 | 16,700 | 16,465 | 8,338 |
September 16, 2025 | 16,750 | 16,730 | 16,730 | 16,765 | 16,620 | 6,270 |
September 15, 2025 | 16,635 | 16,750 | 16,750 | 16,750 | 16,630 | 8,785 |
September 12, 2025 | 16,715 | 16,590 | 16,590 | 16,715 | 16,555 | 5,865 |
September 11, 2025 | 16,615 | 16,545 | 16,545 | 16,615 | 16,525 | 4,841 |
September 10, 2025 | 16,660 | 16,595 | 16,595 | 16,660 | 16,440 | 8,193 |
September 09, 2025 | 16,465 | 16,625 | 16,625 | 16,705 | 16,465 | 10,357 |
September 08, 2025 | 16,565 | 16,465 | 16,465 | 16,565 | 16,375 | 12,673 |
September 05, 2025 | 16,415 | 16,575 | 16,575 | 16,620 | 16,415 | 7,551 |
September 04, 2025 | 16,305 | 16,385 | 16,385 | 16,395 | 16,290 | 10,254 |
September 03, 2025 | 16,450 | 16,340 | 16,340 | 16,450 | 16,235 | 16,622 |
September 02, 2025 | 16,675 | 16,615 | 16,615 | 16,680 | 16,565 | 5,985 |
September 01, 2025 | 16,635 | 16,570 | 16,570 | 16,665 | 16,360 | 18,053 |
August 29, 2025 | 16,690 | 16,615 | 16,615 | 16,815 | 16,535 | 14,158 |
August 28, 2025 | 16,715 | 16,655 | 16,655 | 16,740 | 16,600 | 11,061 |
August 27, 2025 | 16,870 | 16,715 | 16,715 | 16,965 | 16,695 | 21,899 |
August 26, 2025 | 17,000 | 17,020 | 17,020 | 17,115 | 16,875 | 12,635 |
August 25, 2025 | 17,455 | 17,250 | 17,250 | 17,460 | 17,200 | 8,365 |
August 22, 2025 | 17,250 | 17,190 | 17,190 | 17,305 | 17,155 | 13,297 |
August 21, 2025 | 17,125 | 17,305 | 17,305 | 17,360 | 17,090 | 17,113 |
August 20, 2025 | 16,985 | 17,125 | 17,125 | 17,210 | 16,955 | 15,602 |
August 19, 2025 | 16,900 | 16,985 | 16,985 | 16,990 | 16,835 | 8,197 |
August 18, 2025 | 16,955 | 17,130 | 17,130 | 17,165 | 16,860 | 14,595 |
August 14, 2025 | 16,735 | 16,860 | 16,860 | 16,905 | 16,735 | 7,497 |
August 13, 2025 | 16,655 | 16,735 | 16,735 | 16,740 | 16,600 | 6,367 |
August 12, 2025 | 16,675 | 16,655 | 16,655 | 16,780 | 16,535 | 16,273 |
August 11, 2025 | 16,595 | 16,560 | 16,560 | 16,600 | 16,470 | 4,902 |
August 08, 2025 | 16,270 | 16,355 | 16,355 | 16,520 | 16,270 | 6,212 |
August 07, 2025 | 16,265 | 16,225 | 16,225 | 16,295 | 16,115 | 6,207 |
August 06, 2025 | 16,190 | 16,265 | 16,265 | 16,265 | 15,955 | 11,134 |
August 05, 2025 | 15,855 | 16,135 | 16,135 | 16,160 | 15,855 | 8,677 |
August 04, 2025 | 15,940 | 15,900 | 15,900 | 15,940 | 15,670 | 10,390 |
August 01, 2025 | 16,250 | 16,030 | 16,030 | 16,325 | 15,775 | 12,601 |
July 31, 2025 | 16,170 | 16,045 | 16,045 | 16,260 | 15,960 | 29,234 |
July 30, 2025 | 16,300 | 16,275 | 16,275 | 16,350 | 16,210 | 7,236 |
July 29, 2025 | 16,755 | 16,785 | 16,785 | 16,810 | 16,625 | 11,917 |
July 28, 2025 | 16,930 | 17,040 | 17,040 | 17,040 | 16,880 | 9,587 |
July 25, 2025 | 17,000 | 17,020 | 17,020 | 17,060 | 16,940 | 10,102 |
July 24, 2025 | 16,850 | 16,985 | 16,985 | 17,015 | 16,770 | 12,172 |
July 23, 2025 | 16,950 | 16,830 | 16,830 | 16,950 | 16,575 | 6,812 |
July 22, 2025 | 16,700 | 16,700 | 16,700 | 17,000 | 16,660 | 7,169 |
July 21, 2025 | 16,700 | 16,700 | 16,700 | 16,910 | 16,490 | 13,683 |
July 18, 2025 | 16,600 | 16,670 | 16,670 | 16,670 | 16,425 | 6,899 |
July 17, 2025 | 16,455 | 16,490 | 16,490 | 16,515 | 16,450 | 8,331 |
July 16, 2025 | 16,525 | 16,540 | 16,540 | 16,620 | 16,520 | 7,336 |
July 15, 2025 | 16,570 | 16,630 | 16,630 | 16,690 | 16,560 | 8,189 |
July 14, 2025 | 16,650 | 16,595 | 16,595 | 16,650 | 16,515 | 7,810 |
July 11, 2025 | 16,635 | 16,650 | 16,650 | 16,700 | 16,510 | 9,920 |
July 10, 2025 | 16,630 | 16,755 | 16,755 | 16,780 | 16,515 | 12,292 |
July 09, 2025 | 16,385 | 16,590 | 16,590 | 16,590 | 16,225 | 24,064 |
July 08, 2025 | 16,475 | 16,385 | 16,385 | 16,580 | 16,305 | 13,429 |
July 07, 2025 | 16,595 | 16,460 | 16,460 | 16,595 | 16,260 | 22,290 |