16,620.00
-50(-0.30%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 16,740 | 16,670 | 16,670 | 16,740 | 16,600 | 23,397 |
September 04, 2025 | 16,670 | 16,645 | 16,645 | 16,680 | 16,565 | 22,046 |
September 03, 2025 | 16,710 | 16,670 | 16,670 | 16,730 | 16,590 | 38,677 |
September 02, 2025 | 16,540 | 16,690 | 16,690 | 16,690 | 16,510 | 26,774 |
September 01, 2025 | 16,670 | 16,545 | 16,545 | 16,670 | 16,470 | 29,277 |
August 29, 2025 | 16,775 | 16,590 | 16,590 | 16,830 | 16,590 | 32,475 |
August 28, 2025 | 16,530 | 16,640 | 16,640 | 16,800 | 16,520 | 32,017 |
August 27, 2025 | 16,595 | 16,530 | 16,530 | 16,595 | 16,460 | 32,583 |
August 26, 2025 | 16,645 | 16,475 | 16,475 | 16,645 | 16,475 | 9,310 |
August 25, 2025 | 16,620 | 16,645 | 16,645 | 16,725 | 16,605 | 32,056 |
August 22, 2025 | 16,715 | 16,540 | 16,540 | 16,735 | 16,540 | 17,844 |
August 21, 2025 | 16,555 | 16,570 | 16,570 | 16,700 | 16,555 | 25,048 |
August 20, 2025 | 16,385 | 16,445 | 16,445 | 16,510 | 16,255 | 46,786 |
August 19, 2025 | 16,450 | 16,410 | 16,410 | 16,490 | 16,345 | 53,422 |
August 18, 2025 | 16,650 | 16,450 | 16,450 | 16,650 | 16,440 | 24,402 |
August 14, 2025 | 16,835 | 16,770 | 16,770 | 16,875 | 16,690 | 28,007 |
August 13, 2025 | 16,810 | 16,690 | 16,690 | 16,810 | 16,625 | 16,990 |
August 12, 2025 | 16,630 | 16,640 | 16,640 | 16,840 | 16,620 | 31,930 |
August 11, 2025 | 16,730 | 16,550 | 16,550 | 16,750 | 16,550 | 122,377 |
August 08, 2025 | 16,715 | 16,730 | 16,730 | 16,730 | 16,635 | 15,139 |
August 07, 2025 | 16,740 | 16,635 | 16,635 | 16,780 | 16,560 | 39,880 |
August 06, 2025 | 16,485 | 16,605 | 16,605 | 16,605 | 16,450 | 30,073 |
August 05, 2025 | 16,580 | 16,555 | 16,555 | 16,660 | 16,405 | 98,015 |
August 04, 2025 | 16,075 | 16,260 | 16,260 | 16,370 | 16,050 | 43,449 |
August 01, 2025 | 16,540 | 16,075 | 16,075 | 16,555 | 16,075 | 89,109 |
July 31, 2025 | 17,085 | 16,745 | 16,745 | 17,085 | 16,670 | 108,682 |
July 30, 2025 | 16,765 | 16,965 | 16,965 | 17,055 | 16,755 | 104,672 |
July 29, 2025 | 16,990 | 17,130 | 17,130 | 17,145 | 16,830 | 79,045 |
July 28, 2025 | 17,255 | 16,990 | 16,990 | 17,315 | 16,810 | 68,887 |
July 25, 2025 | 17,165 | 17,205 | 17,205 | 17,320 | 17,130 | 66,735 |
July 24, 2025 | 17,235 | 17,125 | 17,125 | 17,520 | 17,105 | 58,206 |
July 23, 2025 | 17,175 | 17,220 | 17,220 | 17,305 | 17,020 | 94,970 |
July 22, 2025 | 17,310 | 17,075 | 17,075 | 17,425 | 17,010 | 106,127 |
July 21, 2025 | 17,220 | 17,205 | 17,205 | 17,315 | 17,145 | 65,225 |
July 18, 2025 | 17,485 | 17,230 | 17,230 | 17,560 | 17,110 | 128,554 |
July 17, 2025 | 17,250 | 17,445 | 17,445 | 17,445 | 17,105 | 135,523 |
July 16, 2025 | 17,475 | 17,220 | 17,220 | 17,475 | 17,145 | 123,643 |
July 15, 2025 | 17,570 | 17,460 | 17,460 | 17,575 | 17,385 | 158,690 |
July 14, 2025 | 17,175 | 17,580 | 17,580 | 17,590 | 17,175 | 177,371 |
July 11, 2025 | 17,040 | 17,175 | 17,175 | 17,220 | 16,955 | 147,925 |
July 10, 2025 | 16,810 | 16,955 | 16,955 | 17,015 | 16,810 | 102,148 |
July 09, 2025 | 16,790 | 16,850 | 16,850 | 16,920 | 16,675 | 86,277 |
July 08, 2025 | 16,340 | 16,785 | 16,785 | 16,830 | 16,340 | 175,046 |
July 07, 2025 | 16,305 | 16,340 | 16,340 | 16,455 | 16,110 | 41,830 |
July 04, 2025 | 16,575 | 16,335 | 16,335 | 16,675 | 16,265 | 153,281 |
July 03, 2025 | 16,325 | 16,575 | 16,575 | 16,575 | 16,310 | 76,627 |
July 02, 2025 | 16,300 | 16,290 | 16,290 | 16,350 | 16,050 | 79,906 |
July 01, 2025 | 16,100 | 16,255 | 16,255 | 16,420 | 16,080 | 93,964 |
June 30, 2025 | 16,075 | 16,040 | 16,040 | 16,100 | 15,950 | 139,993 |
June 27, 2025 | 16,140 | 15,950 | 15,950 | 16,170 | 15,935 | 70,492 |
June 26, 2025 | 16,205 | 16,005 | 16,005 | 16,215 | 15,865 | 39,646 |
June 25, 2025 | 16,100 | 16,205 | 16,205 | 16,240 | 15,980 | 67,066 |
June 24, 2025 | 15,685 | 16,065 | 16,065 | 16,090 | 15,685 | 95,799 |
June 23, 2025 | 15,615 | 15,590 | 15,590 | 15,615 | 15,365 | 89,627 |
June 20, 2025 | 15,565 | 15,660 | 15,660 | 15,745 | 15,520 | 156,422 |
June 19, 2025 | 15,615 | 15,550 | 15,550 | 15,725 | 15,435 | 108,673 |
June 18, 2025 | 15,465 | 15,550 | 15,550 | 15,645 | 15,395 | 70,585 |
June 17, 2025 | 15,470 | 15,595 | 15,595 | 15,795 | 15,470 | 115,269 |
June 16, 2025 | 15,295 | 15,470 | 15,470 | 15,490 | 15,195 | 50,163 |
June 13, 2025 | 15,325 | 15,290 | 15,290 | 15,480 | 15,205 | 84,501 |