19,070.00
+40(+0.21%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 19,130 | 19,070 | 19,070 | 19,130 | 18,965 | 2,843 |
September 05, 2025 | 19,080 | 19,030 | 19,030 | 19,080 | 18,940 | 2,370 |
September 04, 2025 | 18,930 | 18,940 | 18,940 | 19,005 | 18,880 | 511 |
September 03, 2025 | 18,950 | 18,945 | 18,945 | 18,950 | 18,815 | 7,103 |
September 02, 2025 | 18,790 | 18,835 | 18,835 | 18,840 | 18,680 | 2,489 |
September 01, 2025 | 18,650 | 18,655 | 18,655 | 18,835 | 18,540 | 14,789 |
August 29, 2025 | 18,915 | 18,790 | 18,790 | 18,920 | 18,740 | 1,043 |
August 28, 2025 | 18,645 | 18,830 | 18,830 | 18,865 | 18,645 | 110 |
August 27, 2025 | 18,670 | 18,675 | 18,675 | 18,675 | 18,525 | 4,363 |
August 26, 2025 | 18,770 | 18,505 | 18,505 | 18,770 | 18,450 | 2,607 |
August 25, 2025 | 18,750 | 18,705 | 18,705 | 18,750 | 18,515 | 4,233 |
August 22, 2025 | 18,320 | 18,415 | 18,415 | 18,485 | 18,320 | 242 |
August 21, 2025 | 17,890 | 18,135 | 18,135 | 18,220 | 17,890 | 487 |
August 20, 2025 | 17,885 | 17,880 | 17,880 | 17,885 | 17,455 | 1,030 |
August 19, 2025 | 18,595 | 18,050 | 18,050 | 18,595 | 18,050 | 403 |
August 18, 2025 | 18,700 | 18,500 | 18,500 | 18,700 | 18,500 | 1,230 |
August 14, 2025 | 18,825 | 18,735 | 18,735 | 18,825 | 18,680 | 328 |
August 13, 2025 | 18,725 | 18,705 | 18,705 | 18,725 | 18,370 | 6,406 |
August 12, 2025 | 18,755 | 18,460 | 18,460 | 18,865 | 18,420 | 41,256 |
August 11, 2025 | 18,705 | 18,660 | 18,660 | 18,730 | 18,625 | 968 |
August 08, 2025 | 18,920 | 18,705 | 18,705 | 18,920 | 18,660 | 7,139 |
August 07, 2025 | 18,965 | 18,890 | 18,890 | 18,965 | 18,835 | 1,290 |
August 06, 2025 | 18,810 | 18,785 | 18,785 | 18,820 | 18,650 | 6,586 |
August 05, 2025 | 18,780 | 18,850 | 18,850 | 18,880 | 18,670 | 36,157 |
August 04, 2025 | 18,145 | 18,500 | 18,500 | 18,535 | 18,145 | 5,192 |
August 01, 2025 | 18,930 | 18,295 | 18,295 | 18,930 | 18,150 | 66,622 |
July 31, 2025 | 19,030 | 19,015 | 19,015 | 19,100 | 18,875 | 17,447 |
July 30, 2025 | 18,970 | 18,825 | 18,825 | 18,970 | 18,775 | 29,634 |
July 29, 2025 | 18,515 | 18,905 | 18,905 | 18,925 | 18,515 | 35,792 |
July 28, 2025 | 19,000 | 18,650 | 18,650 | 19,000 | 18,600 | 503 |
July 25, 2025 | 18,840 | 18,790 | 18,790 | 18,875 | 18,735 | 14,321 |
July 24, 2025 | 18,860 | 18,710 | 18,710 | 18,965 | 18,680 | 1,168 |
July 23, 2025 | 18,670 | 18,580 | 18,580 | 18,670 | 18,385 | 2,392 |
July 22, 2025 | 18,780 | 18,585 | 18,585 | 18,805 | 18,515 | 1,000 |
July 21, 2025 | 18,765 | 18,860 | 18,860 | 18,865 | 18,675 | 17,782 |
July 18, 2025 | 18,670 | 18,610 | 18,610 | 18,755 | 18,520 | 14,523 |
July 17, 2025 | 18,670 | 18,675 | 18,675 | 18,720 | 18,490 | 20,399 |
July 16, 2025 | 18,805 | 18,670 | 18,670 | 18,805 | 18,600 | 1,263 |
July 15, 2025 | 18,565 | 18,815 | 18,815 | 18,820 | 18,495 | 6,497 |
July 14, 2025 | 18,390 | 18,470 | 18,470 | 18,530 | 18,275 | 3,377 |
July 11, 2025 | 18,680 | 18,280 | 18,280 | 18,680 | 18,280 | 15,440 |
July 10, 2025 | 18,465 | 18,560 | 18,560 | 18,625 | 18,465 | 25,684 |
July 09, 2025 | 18,265 | 18,380 | 18,380 | 18,460 | 18,230 | 19,455 |
July 08, 2025 | 17,865 | 18,265 | 18,265 | 18,265 | 17,840 | 1,737 |
July 07, 2025 | 17,350 | 17,630 | 17,630 | 17,670 | 17,350 | 3,976 |
July 04, 2025 | 17,950 | 17,350 | 17,350 | 17,990 | 17,345 | 3,694 |
July 03, 2025 | 18,065 | 17,950 | 17,950 | 18,090 | 17,900 | 5,298 |
July 02, 2025 | 18,085 | 17,955 | 17,955 | 18,095 | 17,715 | 3,043 |
July 01, 2025 | 18,515 | 18,235 | 18,235 | 18,590 | 18,180 | 8,152 |
June 30, 2025 | 18,235 | 18,335 | 18,335 | 18,420 | 18,190 | 11,393 |
June 27, 2025 | 18,385 | 18,160 | 18,160 | 18,485 | 18,100 | 2,464 |
June 26, 2025 | 18,425 | 18,295 | 18,295 | 18,425 | 17,885 | 806 |
June 25, 2025 | 18,725 | 18,385 | 18,385 | 18,725 | 18,310 | 14,079 |
June 24, 2025 | 18,460 | 18,550 | 18,550 | 18,585 | 18,270 | 4,583 |
June 23, 2025 | 18,050 | 18,190 | 18,190 | 18,190 | 17,945 | 2,756 |
June 20, 2025 | 17,935 | 18,050 | 18,050 | 18,110 | 17,870 | 3,100 |
June 19, 2025 | 17,910 | 17,895 | 17,895 | 17,920 | 17,680 | 25,886 |
June 18, 2025 | 17,740 | 17,850 | 17,850 | 17,880 | 17,740 | 2,968 |
June 17, 2025 | 17,905 | 17,740 | 17,740 | 17,995 | 17,540 | 9,754 |
June 16, 2025 | 17,415 | 17,800 | 17,800 | 17,800 | 17,415 | 5,144 |