19,105.00
+90(+0.47%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 18,910 | 19,015 | 19,015 | 19,045 | 18,735 | 50,439 |
September 04, 2025 | 18,735 | 18,785 | 18,785 | 18,870 | 18,700 | 36,234 |
September 03, 2025 | 18,505 | 18,700 | 18,700 | 18,705 | 18,425 | 110,575 |
September 02, 2025 | 18,295 | 18,545 | 18,545 | 18,575 | 18,255 | 38,584 |
September 01, 2025 | 18,290 | 18,235 | 18,235 | 18,515 | 18,200 | 65,466 |
August 29, 2025 | 18,545 | 18,265 | 18,265 | 18,650 | 18,240 | 33,741 |
August 28, 2025 | 18,435 | 18,410 | 18,410 | 18,470 | 18,350 | 38,827 |
August 27, 2025 | 18,455 | 18,420 | 18,420 | 18,490 | 18,350 | 20,938 |
August 26, 2025 | 18,300 | 18,510 | 18,510 | 18,535 | 18,250 | 26,337 |
August 25, 2025 | 18,380 | 18,435 | 18,435 | 18,550 | 18,380 | 49,383 |
August 22, 2025 | 17,980 | 18,200 | 18,200 | 18,275 | 17,975 | 38,027 |
August 21, 2025 | 18,000 | 17,985 | 17,985 | 18,175 | 17,925 | 24,793 |
August 20, 2025 | 18,005 | 18,035 | 18,035 | 18,105 | 17,780 | 59,107 |
August 19, 2025 | 18,450 | 18,145 | 18,145 | 18,455 | 18,065 | 51,653 |
August 18, 2025 | 18,735 | 18,460 | 18,460 | 18,855 | 18,440 | 40,450 |
August 14, 2025 | 18,810 | 18,735 | 18,735 | 18,875 | 18,660 | 84,796 |
August 13, 2025 | 18,420 | 18,810 | 18,810 | 18,810 | 18,370 | 37,385 |
August 12, 2025 | 18,395 | 18,290 | 18,290 | 18,615 | 18,280 | 62,276 |
August 11, 2025 | 18,425 | 18,380 | 18,380 | 18,425 | 18,175 | 39,277 |
August 08, 2025 | 18,425 | 18,440 | 18,440 | 18,510 | 18,345 | 79,733 |
August 07, 2025 | 18,555 | 18,390 | 18,390 | 18,560 | 18,340 | 102,344 |
August 06, 2025 | 18,340 | 18,660 | 18,660 | 18,685 | 18,340 | 45,210 |
August 05, 2025 | 18,565 | 18,685 | 18,685 | 18,860 | 18,555 | 95,961 |
August 04, 2025 | 18,115 | 18,425 | 18,425 | 18,450 | 18,055 | 57,004 |
August 01, 2025 | 18,625 | 18,030 | 18,030 | 18,630 | 18,025 | 114,903 |
July 31, 2025 | 18,980 | 18,900 | 18,900 | 19,035 | 18,695 | 91,202 |
July 30, 2025 | 19,110 | 18,980 | 18,980 | 19,250 | 18,980 | 33,748 |
July 29, 2025 | 18,950 | 19,110 | 19,110 | 19,125 | 18,805 | 57,976 |
July 28, 2025 | 19,270 | 18,950 | 18,950 | 19,295 | 18,935 | 55,002 |
July 25, 2025 | 19,380 | 19,265 | 19,265 | 19,390 | 19,195 | 64,053 |
July 24, 2025 | 19,615 | 19,540 | 19,540 | 19,870 | 19,470 | 73,350 |
July 23, 2025 | 19,440 | 19,525 | 19,525 | 19,525 | 19,195 | 71,352 |
July 22, 2025 | 19,300 | 19,260 | 19,260 | 19,625 | 19,090 | 483,218 |
July 21, 2025 | 19,720 | 19,285 | 19,285 | 19,720 | 19,235 | 446,995 |
July 18, 2025 | 19,620 | 19,530 | 19,530 | 19,765 | 19,375 | 121,735 |
July 17, 2025 | 18,755 | 19,500 | 19,500 | 19,500 | 18,755 | 226,631 |
July 16, 2025 | 18,520 | 18,735 | 18,735 | 18,810 | 18,515 | 73,517 |
July 15, 2025 | 18,340 | 18,730 | 18,730 | 18,730 | 18,295 | 91,941 |
July 14, 2025 | 18,475 | 18,300 | 18,300 | 18,475 | 18,175 | 46,663 |
July 11, 2025 | 18,415 | 18,345 | 18,345 | 18,610 | 18,315 | 83,029 |
July 10, 2025 | 18,045 | 18,510 | 18,510 | 18,540 | 18,040 | 189,541 |
July 09, 2025 | 17,730 | 17,950 | 17,950 | 17,965 | 17,645 | 45,360 |
July 08, 2025 | 17,705 | 17,770 | 17,770 | 17,850 | 17,590 | 36,302 |
July 07, 2025 | 17,555 | 17,800 | 17,800 | 17,895 | 17,405 | 70,654 |
July 04, 2025 | 17,785 | 17,580 | 17,580 | 17,945 | 17,510 | 64,243 |
July 03, 2025 | 17,460 | 17,890 | 17,890 | 17,935 | 17,370 | 91,383 |
July 02, 2025 | 17,140 | 17,470 | 17,470 | 17,470 | 17,140 | 71,793 |
July 01, 2025 | 17,015 | 17,110 | 17,110 | 17,190 | 17,005 | 75,429 |
June 30, 2025 | 17,035 | 17,075 | 17,075 | 17,135 | 16,920 | 34,080 |
June 27, 2025 | 17,130 | 17,090 | 17,090 | 17,240 | 17,030 | 39,159 |
June 26, 2025 | 17,415 | 17,130 | 17,130 | 17,415 | 16,960 | 43,131 |
June 25, 2025 | 17,355 | 17,305 | 17,305 | 17,400 | 17,180 | 42,608 |
June 24, 2025 | 17,220 | 17,360 | 17,360 | 17,475 | 17,220 | 41,481 |
June 23, 2025 | 17,095 | 17,120 | 17,120 | 17,235 | 17,005 | 72,296 |
June 20, 2025 | 17,200 | 17,480 | 17,480 | 17,580 | 17,160 | 69,490 |
June 19, 2025 | 17,330 | 17,185 | 17,185 | 17,330 | 17,020 | 41,919 |
June 18, 2025 | 17,190 | 17,225 | 17,225 | 17,330 | 17,080 | 32,340 |
June 17, 2025 | 17,345 | 17,255 | 17,255 | 17,450 | 17,135 | 88,628 |
June 16, 2025 | 17,215 | 17,345 | 17,345 | 17,455 | 17,155 | 53,301 |
June 13, 2025 | 17,855 | 17,215 | 17,215 | 17,855 | 17,015 | 101,458 |