17,970.00
+155(+0.87%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17,850 | 17,815 | 17,815 | 17,850 | 17,755 | 78 |
September 04, 2025 | 17,760 | 17,695 | 17,695 | 17,760 | 17,650 | 770 |
September 03, 2025 | 17,535 | 17,515 | 17,515 | 17,535 | 17,440 | 1,132 |
September 02, 2025 | 17,680 | 17,505 | 17,505 | 17,680 | 17,440 | 445 |
September 01, 2025 | 17,780 | 17,500 | 17,500 | 17,780 | 17,475 | 380 |
August 29, 2025 | 17,940 | 17,780 | 17,780 | 17,940 | 17,675 | 546 |
August 28, 2025 | 17,615 | 17,690 | 17,690 | 17,690 | 17,585 | 12 |
August 27, 2025 | 17,755 | 17,575 | 17,575 | 17,755 | 17,575 | 23 |
August 26, 2025 | 17,795 | 17,620 | 17,620 | 17,795 | 17,590 | 64 |
August 25, 2025 | 17,665 | 17,590 | 17,590 | 17,665 | 17,555 | 2,410 |
August 22, 2025 | 17,555 | 17,415 | 17,415 | 17,555 | 17,415 | 374 |
August 21, 2025 | 17,380 | 17,445 | 17,445 | 17,490 | 17,380 | 964 |
August 20, 2025 | 17,330 | 17,045 | 17,045 | 17,330 | 16,940 | 476 |
August 19, 2025 | 17,675 | 17,455 | 17,455 | 17,675 | 17,345 | 217 |
August 18, 2025 | 17,830 | 17,550 | 17,550 | 17,830 | 17,550 | 1,541 |
August 14, 2025 | 17,880 | 17,730 | 17,730 | 17,880 | 17,700 | 276 |
August 13, 2025 | 18,080 | 17,720 | 17,720 | 18,080 | 17,650 | 712 |
August 12, 2025 | 18,015 | 17,700 | 17,700 | 18,025 | 17,700 | 418 |
August 11, 2025 | 18,195 | 17,940 | 17,940 | 18,195 | 17,930 | 233 |
August 08, 2025 | 18,125 | 18,065 | 18,065 | 18,125 | 18,065 | 37 |
August 07, 2025 | 18,110 | 18,010 | 18,010 | 18,110 | 17,980 | 396 |
August 06, 2025 | 17,775 | 18,015 | 18,015 | 18,025 | 17,765 | 267 |
August 05, 2025 | 17,760 | 17,765 | 17,765 | 17,805 | 17,650 | 165 |
August 04, 2025 | 17,185 | 17,535 | 17,535 | 17,550 | 17,185 | 324 |
August 01, 2025 | 17,980 | 17,365 | 17,365 | 17,980 | 17,285 | 1,426 |
July 31, 2025 | 18,275 | 18,085 | 18,085 | 18,275 | 18,025 | 3,272 |
July 30, 2025 | 18,180 | 18,150 | 18,150 | 18,180 | 18,055 | 132 |
July 29, 2025 | 17,855 | 18,080 | 18,080 | 18,100 | 17,790 | 1,453 |
July 28, 2025 | 18,215 | 17,855 | 17,855 | 18,215 | 17,855 | 4,269 |
July 25, 2025 | 18,210 | 18,095 | 18,095 | 18,210 | 18,095 | 131 |
July 24, 2025 | 18,440 | 18,165 | 18,165 | 18,440 | 18,110 | 599 |
July 23, 2025 | 18,285 | 18,245 | 18,245 | 18,285 | 17,990 | 729 |
July 22, 2025 | 18,280 | 18,045 | 18,045 | 18,280 | 18,045 | 433 |
July 21, 2025 | 18,185 | 18,280 | 18,280 | 18,280 | 18,135 | 1,279 |
July 18, 2025 | 18,390 | 18,155 | 18,155 | 18,390 | 18,052 | 689 |
July 17, 2025 | 18,360 | 18,145 | 18,145 | 18,360 | 17,990 | 608 |
July 16, 2025 | 18,475 | 18,180 | 18,180 | 18,475 | 18,170 | 535 |
July 15, 2025 | 18,550 | 18,470 | 18,470 | 18,550 | 18,305 | 2,757 |
July 14, 2025 | 18,280 | 18,300 | 18,300 | 18,315 | 18,230 | 203 |
July 11, 2025 | 18,430 | 18,145 | 18,145 | 18,430 | 18,145 | 929 |
July 10, 2025 | 18,150 | 18,145 | 18,145 | 18,180 | 18,030 | 2,004 |
July 09, 2025 | 17,845 | 18,045 | 18,045 | 18,045 | 17,760 | 5,611 |
July 08, 2025 | 17,475 | 17,590 | 17,590 | 17,600 | 17,415 | 1,138 |
July 07, 2025 | 17,295 | 17,280 | 17,280 | 17,345 | 17,205 | 1,862 |
July 04, 2025 | 17,850 | 17,175 | 17,175 | 17,850 | 17,175 | 711 |
July 03, 2025 | 17,735 | 17,635 | 17,635 | 17,735 | 17,565 | 2,700 |
July 02, 2025 | 17,705 | 17,490 | 17,490 | 17,705 | 17,220 | 1,083 |
July 01, 2025 | 17,505 | 17,560 | 17,560 | 17,770 | 17,285 | 1,543 |
June 30, 2025 | 17,170 | 17,250 | 17,250 | 17,345 | 17,170 | 732 |
June 27, 2025 | 17,500 | 17,170 | 17,170 | 17,500 | 17,100 | 3,599 |
June 26, 2025 | 17,525 | 17,265 | 17,265 | 17,525 | 17,010 | 1,006 |
June 25, 2025 | 17,510 | 17,485 | 17,485 | 17,510 | 17,275 | 407 |
June 24, 2025 | 17,120 | 17,355 | 17,355 | 17,355 | 17,120 | 1,371 |
June 23, 2025 | 16,860 | 17,040 | 17,040 | 17,040 | 16,840 | 1,646 |
June 20, 2025 | 16,925 | 17,085 | 17,085 | 17,095 | 16,925 | 486 |
June 19, 2025 | 16,805 | 16,920 | 16,920 | 16,965 | 16,760 | 890 |
June 18, 2025 | 16,725 | 16,790 | 16,790 | 16,825 | 16,725 | 351 |
June 17, 2025 | 16,890 | 16,685 | 16,685 | 16,915 | 16,490 | 1,691 |
June 16, 2025 | 16,515 | 16,720 | 16,720 | 16,720 | 16,375 | 1,858 |
June 13, 2025 | 16,745 | 16,515 | 16,515 | 16,745 | 16,355 | 3,418 |