20,675.00
+10(+0.05%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 09, 2025 | 20,715 | 20,675 | 20,675 | 20,715 | 20,605 | 8,783 |
September 08, 2025 | 20,610 | 20,665 | 20,665 | 20,695 | 20,590 | 5,806 |
September 05, 2025 | 20,195 | 20,240 | 20,240 | 20,255 | 20,195 | 2,962 |
September 04, 2025 | 20,115 | 20,110 | 20,110 | 20,155 | 20,000 | 4,394 |
September 03, 2025 | 20,280 | 20,220 | 20,220 | 20,280 | 20,185 | 6,236 |
September 02, 2025 | 20,525 | 20,470 | 20,470 | 20,525 | 20,430 | 5,914 |
September 01, 2025 | 20,545 | 20,480 | 20,480 | 20,580 | 20,435 | 5,675 |
August 29, 2025 | 20,660 | 20,560 | 20,560 | 20,680 | 20,475 | 4,193 |
August 28, 2025 | 20,550 | 20,455 | 20,455 | 20,550 | 20,410 | 6,379 |
August 27, 2025 | 20,625 | 20,560 | 20,560 | 20,670 | 20,555 | 4,430 |
August 26, 2025 | 20,545 | 20,540 | 20,540 | 20,545 | 20,380 | 9,759 |
August 25, 2025 | 20,385 | 20,450 | 20,450 | 20,520 | 20,385 | 5,865 |
August 22, 2025 | 20,110 | 19,950 | 19,950 | 20,110 | 19,950 | 8,090 |
August 21, 2025 | 20,200 | 20,110 | 20,110 | 20,200 | 20,070 | 4,405 |
August 20, 2025 | 20,450 | 20,305 | 20,305 | 20,450 | 20,265 | 10,354 |
August 19, 2025 | 20,340 | 20,305 | 20,305 | 20,360 | 20,290 | 3,000 |
August 18, 2025 | 20,390 | 20,295 | 20,295 | 20,390 | 20,280 | 4,685 |
August 14, 2025 | 20,505 | 20,300 | 20,300 | 20,505 | 20,300 | 4,576 |
August 13, 2025 | 20,250 | 20,220 | 20,220 | 20,350 | 20,220 | 7,066 |
August 12, 2025 | 20,080 | 19,980 | 19,980 | 20,085 | 19,955 | 5,320 |
August 11, 2025 | 20,145 | 20,100 | 20,100 | 20,235 | 20,100 | 6,275 |
August 08, 2025 | 20,055 | 20,040 | 20,040 | 20,120 | 19,925 | 5,751 |
August 07, 2025 | 20,205 | 20,055 | 20,055 | 20,205 | 20,040 | 3,484 |
August 06, 2025 | 20,165 | 20,170 | 20,170 | 20,275 | 19,745 | 10,661 |
August 05, 2025 | 20,075 | 20,135 | 20,135 | 20,150 | 20,045 | 17,380 |
August 04, 2025 | 19,875 | 19,780 | 19,780 | 19,885 | 19,740 | 10,108 |
August 01, 2025 | 20,105 | 20,055 | 20,055 | 20,180 | 19,990 | 12,078 |
July 31, 2025 | 20,335 | 20,250 | 20,250 | 20,440 | 20,215 | 7,475 |
July 30, 2025 | 20,200 | 20,160 | 20,160 | 20,200 | 20,080 | 7,362 |
July 29, 2025 | 20,385 | 20,360 | 20,360 | 20,415 | 20,305 | 11,708 |
July 28, 2025 | 20,250 | 20,200 | 20,200 | 20,255 | 20,115 | 8,728 |
July 25, 2025 | 20,170 | 20,110 | 20,110 | 20,170 | 20,010 | 6,668 |
July 24, 2025 | 20,095 | 19,935 | 19,935 | 20,160 | 19,885 | 15,465 |
July 23, 2025 | 19,695 | 19,390 | 19,390 | 19,695 | 19,360 | 8,854 |
July 22, 2025 | 19,620 | 19,615 | 19,615 | 20,000 | 19,480 | 18,926 |
July 21, 2025 | 19,805 | 19,680 | 19,680 | 19,830 | 19,675 | 7,127 |
July 18, 2025 | 19,750 | 19,740 | 19,740 | 19,810 | 19,660 | 17,909 |
July 17, 2025 | 19,375 | 19,425 | 19,425 | 19,480 | 19,300 | 7,661 |
July 16, 2025 | 19,295 | 19,225 | 19,225 | 19,320 | 19,120 | 4,960 |
July 15, 2025 | 19,080 | 19,195 | 19,195 | 19,250 | 19,080 | 13,677 |
July 14, 2025 | 19,080 | 19,175 | 19,175 | 19,240 | 19,050 | 11,581 |
July 11, 2025 | 19,315 | 19,255 | 19,255 | 19,350 | 19,190 | 10,704 |
July 10, 2025 | 19,170 | 19,105 | 19,105 | 19,280 | 19,105 | 7,668 |
July 09, 2025 | 19,010 | 18,975 | 18,975 | 19,100 | 18,950 | 6,820 |
July 08, 2025 | 18,985 | 18,980 | 18,980 | 19,000 | 18,880 | 11,292 |
July 07, 2025 | 19,205 | 19,240 | 19,240 | 19,240 | 19,090 | 7,529 |
July 04, 2025 | 19,185 | 19,140 | 19,140 | 19,260 | 19,080 | 14,809 |
July 03, 2025 | 18,935 | 18,940 | 18,940 | 18,980 | 18,880 | 8,917 |
July 02, 2025 | 18,745 | 18,985 | 18,985 | 18,985 | 18,740 | 10,899 |
July 01, 2025 | 18,760 | 18,745 | 18,745 | 18,765 | 18,680 | 7,494 |
June 30, 2025 | 18,970 | 18,680 | 18,680 | 18,970 | 18,650 | 12,089 |
June 27, 2025 | 18,510 | 18,630 | 18,630 | 18,635 | 18,500 | 10,204 |
June 26, 2025 | 18,305 | 18,265 | 18,265 | 18,305 | 18,050 | 7,638 |
June 25, 2025 | 18,150 | 18,355 | 18,355 | 18,380 | 18,150 | 11,210 |
June 24, 2025 | 18,050 | 18,000 | 18,000 | 18,055 | 17,920 | 7,102 |
June 23, 2025 | 17,760 | 18,025 | 18,025 | 18,030 | 17,760 | 6,207 |
June 20, 2025 | 18,220 | 18,005 | 18,005 | 18,220 | 17,935 | 6,267 |
June 19, 2025 | 18,175 | 18,230 | 18,230 | 18,305 | 18,145 | 9,569 |
June 18, 2025 | 18,250 | 18,175 | 18,175 | 18,250 | 18,125 | 6,130 |
June 17, 2025 | 17,970 | 18,215 | 18,215 | 18,235 | 17,200 | 17,431 |