19,955.00
+100(+0.50%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 19,565 | 19,855 | 19,855 | 19,855 | 19,425 | 1,580 |
September 04, 2025 | 19,905 | 19,565 | 19,565 | 19,930 | 19,565 | 1,764 |
September 03, 2025 | 19,995 | 19,600 | 19,600 | 20,095 | 19,575 | 9,840 |
September 02, 2025 | 19,835 | 19,800 | 19,800 | 19,990 | 19,655 | 5,193 |
September 01, 2025 | 19,670 | 19,840 | 19,840 | 20,105 | 19,365 | 3,510 |
August 29, 2025 | 19,875 | 19,670 | 19,670 | 19,875 | 19,405 | 2,243 |
August 28, 2025 | 20,120 | 19,575 | 19,575 | 20,170 | 19,550 | 15,110 |
August 27, 2025 | 20,075 | 19,860 | 19,860 | 20,075 | 19,860 | 2,272 |
August 26, 2025 | 20,065 | 20,075 | 20,075 | 20,080 | 19,835 | 5,515 |
August 25, 2025 | 20,050 | 20,045 | 20,045 | 20,065 | 19,670 | 3,657 |
August 22, 2025 | 19,795 | 19,620 | 19,620 | 19,815 | 19,455 | 3,494 |
August 21, 2025 | 19,440 | 19,480 | 19,480 | 19,840 | 19,440 | 4,012 |
August 20, 2025 | 20,000 | 19,500 | 19,500 | 20,000 | 19,480 | 4,197 |
August 19, 2025 | 19,995 | 19,875 | 19,875 | 19,995 | 19,660 | 1,046 |
August 18, 2025 | 19,975 | 19,825 | 19,825 | 20,000 | 19,615 | 4,078 |
August 14, 2025 | 19,950 | 19,975 | 19,975 | 20,045 | 19,815 | 2,768 |
August 13, 2025 | 19,790 | 19,950 | 19,950 | 19,950 | 19,435 | 1,930 |
August 12, 2025 | 19,585 | 19,390 | 19,390 | 19,735 | 19,390 | 8,034 |
August 11, 2025 | 19,835 | 19,520 | 19,520 | 19,835 | 19,505 | 2,308 |
August 08, 2025 | 19,730 | 19,520 | 19,520 | 19,730 | 19,490 | 2,983 |
August 07, 2025 | 19,675 | 19,480 | 19,480 | 19,675 | 19,180 | 1,306 |
August 06, 2025 | 19,680 | 19,220 | 19,220 | 19,680 | 19,215 | 1,677 |
August 05, 2025 | 19,570 | 19,365 | 19,365 | 19,570 | 19,150 | 608 |
August 04, 2025 | 19,395 | 19,240 | 19,240 | 20,120 | 19,000 | 1,811 |
August 01, 2025 | 19,790 | 19,405 | 19,405 | 20,055 | 19,195 | 3,712 |
July 31, 2025 | 19,800 | 19,525 | 19,525 | 19,805 | 19,435 | 2,002 |
July 30, 2025 | 19,850 | 19,475 | 19,475 | 19,850 | 19,315 | 1,206 |
July 29, 2025 | 19,725 | 19,555 | 19,555 | 19,800 | 19,500 | 5,700 |
July 28, 2025 | 19,310 | 19,630 | 19,630 | 19,640 | 19,310 | 3,475 |
July 25, 2025 | 19,265 | 19,455 | 19,455 | 19,745 | 19,265 | 2,411 |
July 24, 2025 | 19,680 | 19,565 | 19,565 | 19,695 | 19,390 | 11,566 |
July 23, 2025 | 19,480 | 19,680 | 19,680 | 19,680 | 19,140 | 4,480 |
July 22, 2025 | 19,450 | 19,390 | 19,390 | 19,470 | 19,290 | 4,494 |
July 21, 2025 | 19,420 | 19,450 | 19,450 | 19,450 | 19,300 | 3,428 |
July 18, 2025 | 19,270 | 19,420 | 19,420 | 19,420 | 19,075 | 12,713 |
July 17, 2025 | 19,255 | 19,255 | 19,255 | 19,265 | 18,985 | 4,133 |
July 16, 2025 | 19,010 | 19,255 | 19,255 | 19,255 | 18,610 | 11,801 |
July 15, 2025 | 18,870 | 18,840 | 18,840 | 19,000 | 18,575 | 12,481 |
July 14, 2025 | 18,870 | 18,785 | 18,785 | 18,870 | 18,500 | 1,601 |
July 11, 2025 | 18,620 | 18,815 | 18,815 | 18,850 | 18,465 | 1,429 |
July 10, 2025 | 18,605 | 18,600 | 18,600 | 18,605 | 18,125 | 1,344 |
July 09, 2025 | 18,600 | 18,465 | 18,465 | 18,610 | 18,400 | 1,202 |
July 08, 2025 | 18,585 | 18,485 | 18,485 | 18,585 | 18,300 | 12,358 |
July 07, 2025 | 18,545 | 18,290 | 18,290 | 18,545 | 18,060 | 7,115 |
July 04, 2025 | 18,365 | 18,275 | 18,275 | 18,585 | 18,275 | 1,313 |
July 03, 2025 | 18,370 | 18,370 | 18,370 | 18,530 | 18,280 | 820 |
July 02, 2025 | 18,575 | 18,280 | 18,280 | 18,575 | 18,135 | 4,193 |
July 01, 2025 | 18,370 | 18,400 | 18,400 | 18,570 | 18,185 | 1,064 |
June 30, 2025 | 18,370 | 18,255 | 18,255 | 18,565 | 18,250 | 2,006 |
June 27, 2025 | 18,570 | 18,370 | 18,370 | 18,570 | 18,170 | 4,992 |
June 26, 2025 | 18,435 | 18,410 | 18,410 | 18,570 | 18,170 | 2,617 |
June 25, 2025 | 18,300 | 18,530 | 18,530 | 18,530 | 18,045 | 1,660 |
June 24, 2025 | 18,300 | 18,280 | 18,280 | 18,300 | 17,675 | 2,990 |
June 23, 2025 | 17,705 | 17,825 | 17,825 | 18,135 | 17,410 | 25,345 |
June 20, 2025 | 17,945 | 17,920 | 17,920 | 18,030 | 17,015 | 1,117 |
June 19, 2025 | 18,095 | 17,910 | 17,910 | 18,165 | 17,810 | 948 |
June 18, 2025 | 17,835 | 18,095 | 18,095 | 18,195 | 17,830 | 1,634 |
June 17, 2025 | 17,970 | 17,840 | 17,840 | 17,980 | 17,840 | 893 |
June 16, 2025 | 17,690 | 17,860 | 17,860 | 17,980 | 17,690 | 485 |
June 13, 2025 | 18,165 | 17,690 | 17,690 | 18,165 | 17,690 | 10,263 |