18,625.00
+110(+0.59%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 18,600 | 18,515 | 18,515 | 18,600 | 18,465 | 681 |
September 04, 2025 | 18,525 | 18,555 | 18,555 | 18,565 | 18,420 | 396 |
September 03, 2025 | 18,605 | 18,525 | 18,525 | 18,605 | 18,480 | 2,620 |
September 02, 2025 | 18,710 | 18,655 | 18,655 | 19,060 | 18,655 | 7,185 |
September 01, 2025 | 18,750 | 18,710 | 18,710 | 18,765 | 18,710 | 569 |
August 29, 2025 | 18,790 | 18,820 | 18,820 | 18,820 | 18,685 | 4,358 |
August 28, 2025 | 18,780 | 18,695 | 18,695 | 18,795 | 18,695 | 2,135 |
August 27, 2025 | 18,865 | 18,780 | 18,780 | 18,875 | 18,710 | 4,686 |
August 26, 2025 | 18,910 | 18,880 | 18,880 | 18,910 | 18,805 | 1,362 |
August 25, 2025 | 18,960 | 18,975 | 18,975 | 19,015 | 18,895 | 8,308 |
August 22, 2025 | 19,030 | 19,005 | 19,005 | 19,105 | 19,000 | 2,414 |
August 21, 2025 | 19,115 | 19,080 | 19,080 | 19,130 | 19,035 | 1,290 |
August 20, 2025 | 18,910 | 19,090 | 19,090 | 19,090 | 18,895 | 12,132 |
August 19, 2025 | 18,840 | 18,785 | 18,785 | 18,850 | 18,750 | 964 |
August 18, 2025 | 18,830 | 18,845 | 18,845 | 18,845 | 18,770 | 7,847 |
August 14, 2025 | 18,695 | 18,790 | 18,790 | 18,800 | 18,695 | 2,881 |
August 13, 2025 | 18,690 | 18,735 | 18,735 | 18,760 | 18,690 | 3,431 |
August 12, 2025 | 18,610 | 18,690 | 18,690 | 18,720 | 18,610 | 2,054 |
August 11, 2025 | 18,635 | 18,695 | 18,695 | 18,725 | 18,635 | 8,459 |
August 08, 2025 | 18,620 | 18,745 | 18,745 | 18,745 | 18,620 | 11,209 |
August 07, 2025 | 18,615 | 18,475 | 18,475 | 18,615 | 18,475 | 1,414 |
August 06, 2025 | 18,600 | 18,615 | 18,615 | 18,630 | 18,490 | 3,819 |
August 05, 2025 | 18,470 | 18,555 | 18,555 | 18,605 | 18,465 | 2,774 |
August 04, 2025 | 18,410 | 18,245 | 18,245 | 18,410 | 18,230 | 2,158 |
August 01, 2025 | 18,340 | 18,420 | 18,420 | 18,430 | 18,340 | 417 |
July 31, 2025 | 18,420 | 18,310 | 18,310 | 18,480 | 18,310 | 4,558 |
July 30, 2025 | 18,345 | 18,155 | 18,155 | 18,345 | 18,135 | 2,053 |
July 29, 2025 | 18,325 | 18,450 | 18,450 | 18,490 | 18,325 | 1,683 |
July 28, 2025 | 18,320 | 18,415 | 18,415 | 18,690 | 18,305 | 1,678 |
July 25, 2025 | 18,285 | 18,375 | 18,375 | 18,410 | 18,285 | 1,344 |
July 24, 2025 | 18,360 | 18,260 | 18,260 | 18,375 | 18,230 | 5,839 |
July 23, 2025 | 18,450 | 18,380 | 18,380 | 18,470 | 18,345 | 974 |
July 22, 2025 | 18,390 | 18,480 | 18,480 | 18,720 | 18,355 | 5,224 |
July 21, 2025 | 18,500 | 18,480 | 18,480 | 18,630 | 18,480 | 7,017 |
July 18, 2025 | 17,965 | 18,330 | 18,330 | 18,650 | 17,965 | 3,484 |
July 17, 2025 | 18,165 | 18,200 | 18,200 | 18,325 | 18,165 | 1,164 |
July 16, 2025 | 18,200 | 18,260 | 18,260 | 18,275 | 18,150 | 1,520 |
July 15, 2025 | 18,270 | 18,235 | 18,235 | 18,350 | 18,235 | 3,170 |
July 14, 2025 | 17,680 | 18,020 | 18,020 | 18,665 | 17,680 | 3,513 |
July 11, 2025 | 18,120 | 18,145 | 18,145 | 18,240 | 18,115 | 3,194 |
July 10, 2025 | 18,020 | 18,100 | 18,100 | 18,130 | 18,005 | 4,234 |
July 09, 2025 | 18,000 | 18,080 | 18,080 | 18,080 | 17,945 | 1,390 |
July 08, 2025 | 18,130 | 17,980 | 17,980 | 18,130 | 17,955 | 1,588 |
July 07, 2025 | 18,135 | 18,130 | 18,130 | 18,180 | 18,130 | 1,799 |
July 04, 2025 | 18,120 | 18,135 | 18,135 | 18,225 | 18,120 | 1,135 |
July 03, 2025 | 18,065 | 18,120 | 18,120 | 18,125 | 18,045 | 1,009 |
July 02, 2025 | 18,160 | 18,175 | 18,175 | 18,195 | 18,125 | 1,407 |
July 01, 2025 | 18,125 | 17,985 | 17,985 | 18,125 | 17,895 | 926 |
June 30, 2025 | 17,985 | 17,890 | 17,890 | 18,525 | 17,310 | 2,119 |
June 27, 2025 | 17,850 | 17,985 | 17,985 | 18,005 | 17,825 | 2,151 |
June 26, 2025 | 17,670 | 17,740 | 17,740 | 17,820 | 17,665 | 1,320 |
June 25, 2025 | 18,005 | 17,960 | 17,960 | 18,010 | 17,850 | 3,688 |
June 24, 2025 | 17,895 | 17,720 | 17,720 | 17,895 | 17,720 | 2,635 |
June 23, 2025 | 17,815 | 17,935 | 17,935 | 18,010 | 17,815 | 4,524 |
June 20, 2025 | 18,060 | 17,750 | 17,750 | 18,060 | 17,750 | 1,913 |
June 19, 2025 | 17,835 | 17,920 | 17,920 | 18,045 | 17,835 | 2,287 |
June 18, 2025 | 17,905 | 17,865 | 17,865 | 18,050 | 17,865 | 1,910 |
June 17, 2025 | 18,000 | 17,910 | 17,910 | 18,150 | 17,910 | 1,403 |
June 16, 2025 | 18,085 | 17,940 | 17,940 | 18,085 | 17,890 | 4,338 |
June 13, 2025 | 18,055 | 18,085 | 18,085 | 18,165 | 17,910 | 5,892 |