19,350.00
+140(+0.73%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 19,145 | 19,210 | 19,210 | 19,320 | 19,055 | 139,520 |
September 04, 2025 | 18,900 | 19,050 | 19,050 | 19,195 | 18,880 | 159,181 |
September 03, 2025 | 18,710 | 18,910 | 18,910 | 18,960 | 18,660 | 140,250 |
September 02, 2025 | 18,390 | 18,720 | 18,720 | 18,770 | 18,390 | 103,508 |
September 01, 2025 | 18,620 | 18,320 | 18,320 | 18,775 | 18,235 | 209,380 |
August 29, 2025 | 19,235 | 18,950 | 18,950 | 19,295 | 18,935 | 78,104 |
August 28, 2025 | 18,795 | 19,140 | 19,140 | 19,300 | 18,620 | 121,408 |
August 27, 2025 | 18,915 | 18,935 | 18,935 | 18,945 | 18,640 | 145,552 |
August 26, 2025 | 19,055 | 18,880 | 18,880 | 19,095 | 18,800 | 174,837 |
August 25, 2025 | 19,085 | 19,250 | 19,250 | 19,250 | 18,940 | 178,308 |
August 22, 2025 | 18,685 | 18,775 | 18,775 | 18,970 | 18,675 | 85,162 |
August 21, 2025 | 18,460 | 18,490 | 18,490 | 18,775 | 18,415 | 145,275 |
August 20, 2025 | 18,345 | 18,385 | 18,385 | 18,415 | 17,820 | 329,049 |
August 19, 2025 | 18,940 | 18,590 | 18,590 | 18,980 | 18,510 | 172,453 |
August 18, 2025 | 19,280 | 18,860 | 18,860 | 19,280 | 18,860 | 202,329 |
August 14, 2025 | 19,580 | 19,490 | 19,490 | 19,720 | 19,340 | 56,380 |
August 13, 2025 | 19,505 | 19,490 | 19,490 | 19,535 | 19,130 | 151,571 |
August 12, 2025 | 19,325 | 19,105 | 19,105 | 19,735 | 19,085 | 229,440 |
August 11, 2025 | 19,335 | 19,235 | 19,235 | 19,370 | 19,130 | 200,255 |
August 08, 2025 | 19,355 | 19,230 | 19,230 | 19,480 | 19,120 | 149,232 |
August 07, 2025 | 19,250 | 19,330 | 19,330 | 19,340 | 18,985 | 183,411 |
August 06, 2025 | 18,815 | 19,015 | 19,015 | 19,025 | 18,700 | 94,048 |
August 05, 2025 | 18,965 | 19,050 | 19,050 | 19,260 | 18,760 | 254,293 |
August 04, 2025 | 18,150 | 18,525 | 18,525 | 18,635 | 17,940 | 355,367 |
August 01, 2025 | 19,155 | 18,135 | 18,135 | 19,245 | 18,090 | 714,539 |
July 31, 2025 | 20,150 | 19,730 | 19,730 | 20,285 | 19,555 | 341,414 |
July 30, 2025 | 19,530 | 19,850 | 19,850 | 20,080 | 19,520 | 398,452 |
July 29, 2025 | 19,080 | 19,520 | 19,520 | 19,570 | 18,740 | 202,753 |
July 28, 2025 | 19,420 | 19,240 | 19,240 | 19,495 | 18,845 | 134,002 |
July 25, 2025 | 18,850 | 19,035 | 19,035 | 19,195 | 18,850 | 170,238 |
July 24, 2025 | 19,195 | 18,940 | 18,940 | 19,635 | 18,910 | 303,126 |
July 23, 2025 | 19,115 | 18,995 | 18,995 | 19,200 | 18,520 | 337,601 |
July 22, 2025 | 19,400 | 18,850 | 18,850 | 19,500 | 18,680 | 174,265 |
July 21, 2025 | 19,075 | 19,375 | 19,375 | 19,445 | 19,065 | 199,860 |
July 18, 2025 | 19,220 | 19,105 | 19,105 | 19,340 | 18,885 | 202,922 |
July 17, 2025 | 19,170 | 19,140 | 19,140 | 19,210 | 18,620 | 423,559 |
July 16, 2025 | 19,350 | 19,065 | 19,065 | 19,350 | 18,930 | 325,893 |
July 15, 2025 | 19,070 | 19,430 | 19,430 | 19,430 | 18,930 | 249,137 |
July 14, 2025 | 18,755 | 19,185 | 19,185 | 19,230 | 18,740 | 247,927 |
July 11, 2025 | 18,845 | 18,835 | 18,835 | 19,365 | 18,760 | 390,999 |
July 10, 2025 | 18,395 | 18,815 | 18,815 | 18,830 | 18,270 | 383,999 |
July 09, 2025 | 18,250 | 18,325 | 18,325 | 18,410 | 18,055 | 352,563 |
July 08, 2025 | 17,700 | 18,225 | 18,225 | 18,275 | 17,655 | 240,555 |
July 07, 2025 | 17,345 | 17,575 | 17,575 | 17,700 | 17,195 | 388,012 |
July 04, 2025 | 18,350 | 17,530 | 17,530 | 18,390 | 17,525 | 322,785 |
July 03, 2025 | 17,950 | 18,225 | 18,225 | 18,245 | 17,825 | 211,314 |
July 02, 2025 | 17,740 | 17,660 | 17,660 | 17,875 | 17,240 | 391,802 |
July 01, 2025 | 17,900 | 17,830 | 17,830 | 18,445 | 17,830 | 368,088 |
June 30, 2025 | 17,830 | 17,750 | 17,750 | 17,925 | 17,595 | 181,794 |
June 27, 2025 | 17,760 | 17,560 | 17,560 | 17,940 | 17,380 | 208,196 |
June 26, 2025 | 18,080 | 17,760 | 17,760 | 18,140 | 17,265 | 386,187 |
June 25, 2025 | 18,140 | 18,075 | 18,075 | 18,325 | 17,740 | 515,911 |
June 24, 2025 | 17,400 | 17,970 | 17,970 | 17,970 | 17,370 | 454,273 |
June 23, 2025 | 16,605 | 16,840 | 16,840 | 16,900 | 16,250 | 221,483 |
June 20, 2025 | 16,525 | 16,860 | 16,860 | 16,900 | 16,390 | 406,478 |
June 19, 2025 | 16,585 | 16,420 | 16,420 | 16,655 | 16,145 | 394,885 |
June 18, 2025 | 15,825 | 16,360 | 16,360 | 16,490 | 15,800 | 299,868 |
June 17, 2025 | 16,160 | 16,100 | 16,100 | 16,685 | 15,885 | 320,217 |
June 16, 2025 | 15,575 | 16,005 | 16,005 | 16,040 | 15,350 | 370,743 |
June 13, 2025 | 15,840 | 15,470 | 15,470 | 15,865 | 15,290 | 196,792 |