23,350.00
+1150(+5.18%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 22,500 | 23,350 | 23,350 | 24,300 | 22,250 | 2.35M |
August 21, 2025 | 22,950 | 22,200 | 22,200 | 23,150 | 21,850 | 1.13M |
August 20, 2025 | 21,000 | 22,800 | 22,800 | 23,300 | 20,200 | 2.89M |
August 19, 2025 | 22,100 | 21,300 | 21,300 | 22,550 | 21,150 | 572,338 |
August 18, 2025 | 21,150 | 21,650 | 21,650 | 22,100 | 20,300 | 573,391 |
August 14, 2025 | 20,950 | 21,050 | 21,050 | 21,300 | 20,050 | 507,117 |
August 13, 2025 | 19,970 | 20,350 | 20,350 | 20,750 | 19,460 | 445,385 |
August 12, 2025 | 20,700 | 19,620 | 19,620 | 20,950 | 19,520 | 320,378 |
August 11, 2025 | 20,800 | 20,550 | 20,550 | 21,000 | 20,150 | 210,703 |
August 08, 2025 | 21,100 | 20,900 | 20,900 | 22,000 | 20,550 | 918,152 |
August 07, 2025 | 19,880 | 19,940 | 19,940 | 20,000 | 19,540 | 187,268 |
August 06, 2025 | 19,350 | 20,050 | 20,050 | 20,150 | 19,110 | 360,821 |
August 05, 2025 | 20,100 | 19,750 | 19,750 | 20,100 | 19,300 | 424,900 |
August 04, 2025 | 18,870 | 19,560 | 19,560 | 19,900 | 18,210 | 606,123 |
August 01, 2025 | 19,120 | 18,650 | 18,650 | 20,500 | 18,400 | 759,894 |
July 31, 2025 | 19,080 | 19,110 | 19,110 | 19,500 | 18,520 | 365,565 |
July 30, 2025 | 19,900 | 19,080 | 19,080 | 20,200 | 18,990 | 888,950 |
July 29, 2025 | 20,950 | 20,600 | 20,600 | 21,100 | 20,300 | 282,642 |
July 28, 2025 | 21,800 | 21,000 | 21,000 | 22,500 | 20,750 | 479,348 |
July 25, 2025 | 21,900 | 21,950 | 21,950 | 23,550 | 21,650 | 960,001 |
July 24, 2025 | 23,700 | 22,150 | 22,150 | 23,800 | 20,950 | 2.17M |
July 23, 2025 | 19,060 | 20,600 | 20,600 | 20,800 | 18,330 | 2.15M |
July 22, 2025 | 22,000 | 21,250 | 21,250 | 22,800 | 21,150 | 544,867 |
July 21, 2025 | 22,400 | 21,750 | 21,750 | 22,650 | 21,500 | 413,855 |
July 18, 2025 | 22,550 | 23,200 | 23,200 | 23,600 | 21,650 | 927,305 |
July 17, 2025 | 19,910 | 22,800 | 22,800 | 23,800 | 19,900 | 3.05M |
July 16, 2025 | 20,350 | 20,100 | 20,100 | 20,600 | 19,380 | 830,059 |
July 15, 2025 | 20,150 | 20,400 | 20,400 | 20,800 | 19,990 | 751,785 |
July 14, 2025 | 19,000 | 19,720 | 19,720 | 19,720 | 19,000 | 703,115 |
July 11, 2025 | 19,690 | 18,460 | 18,460 | 19,690 | 18,450 | 604,818 |
July 10, 2025 | 18,950 | 19,990 | 19,990 | 20,050 | 18,700 | 1.26M |
July 09, 2025 | 17,170 | 19,280 | 19,280 | 20,200 | 16,810 | 5.82M |
July 08, 2025 | 17,500 | 17,110 | 17,110 | 17,580 | 16,300 | 1.74M |
July 07, 2025 | 15,020 | 18,050 | 18,050 | 18,050 | 14,610 | 3.51M |
July 04, 2025 | 13,580 | 13,890 | 13,890 | 14,020 | 13,550 | 158,384 |
July 03, 2025 | 12,950 | 13,410 | 13,410 | 13,630 | 12,850 | 210,533 |
July 02, 2025 | 12,740 | 12,670 | 12,670 | 12,740 | 12,400 | 42,565 |
July 01, 2025 | 12,630 | 12,660 | 12,660 | 12,750 | 12,510 | 45,082 |
June 30, 2025 | 12,640 | 12,570 | 12,570 | 12,660 | 12,450 | 24,036 |
June 27, 2025 | 12,660 | 12,530 | 12,530 | 12,660 | 12,480 | 29,015 |
June 26, 2025 | 13,100 | 12,620 | 12,620 | 13,130 | 12,490 | 59,222 |
June 25, 2025 | 12,810 | 12,840 | 12,840 | 13,070 | 12,600 | 75,419 |
June 24, 2025 | 12,720 | 12,790 | 12,790 | 12,850 | 12,480 | 80,189 |
June 23, 2025 | 12,950 | 12,630 | 12,630 | 12,950 | 12,550 | 63,733 |
June 20, 2025 | 12,690 | 13,000 | 13,000 | 13,000 | 12,620 | 135,555 |
June 19, 2025 | 12,700 | 12,690 | 12,690 | 12,770 | 12,520 | 39,252 |
June 18, 2025 | 12,450 | 12,570 | 12,570 | 12,670 | 12,350 | 43,475 |
June 17, 2025 | 12,270 | 12,440 | 12,440 | 12,450 | 12,160 | 38,949 |
June 16, 2025 | 12,230 | 12,150 | 12,150 | 12,290 | 12,090 | 33,440 |
June 13, 2025 | 12,790 | 12,260 | 12,260 | 12,800 | 12,070 | 65,664 |
June 12, 2025 | 12,810 | 12,710 | 12,710 | 12,850 | 12,680 | 42,922 |
June 11, 2025 | 12,620 | 12,780 | 12,780 | 12,810 | 12,620 | 45,887 |
June 10, 2025 | 12,700 | 12,550 | 12,550 | 12,760 | 12,530 | 50,630 |
June 09, 2025 | 12,740 | 12,650 | 12,650 | 12,790 | 11,910 | 62,130 |
June 05, 2025 | 12,660 | 12,700 | 12,700 | 12,760 | 12,550 | 76,012 |
June 04, 2025 | 12,520 | 12,650 | 12,650 | 12,710 | 12,360 | 56,045 |
June 02, 2025 | 12,700 | 12,420 | 12,420 | 12,860 | 12,400 | 54,769 |
May 30, 2025 | 13,440 | 12,580 | 12,580 | 13,440 | 12,500 | 120,538 |
May 29, 2025 | 12,360 | 12,500 | 12,500 | 12,500 | 12,240 | 45,181 |
May 28, 2025 | 12,400 | 12,330 | 12,330 | 12,720 | 12,300 | 68,580 |