21,725.00
-120(-0.55%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 21,820 | 21,845 | 21,845 | 21,900 | 21,820 | 296 |
September 04, 2025 | 21,495 | 21,510 | 21,510 | 21,555 | 21,495 | 155 |
September 03, 2025 | 21,350 | 21,350 | 21,350 | 21,350 | 21,345 | 324 |
September 02, 2025 | 21,525 | 21,530 | 21,530 | 21,530 | 21,525 | 186 |
September 01, 2025 | 21,550 | 21,440 | 21,440 | 21,550 | 21,400 | 355 |
August 29, 2025 | 21,365 | 21,615 | 21,615 | 21,650 | 21,365 | 2,785 |
August 28, 2025 | 21,415 | 21,260 | 21,260 | 21,415 | 21,260 | 34 |
August 27, 2025 | 21,180 | 21,185 | 21,185 | 21,185 | 21,180 | 1,440 |
August 26, 2025 | 21,160 | 21,160 | 21,160 | 21,170 | 21,160 | 136 |
August 25, 2025 | 21,180 | 21,160 | 21,160 | 21,305 | 21,160 | 436 |
August 22, 2025 | 20,835 | 20,735 | 20,735 | 20,835 | 20,735 | 199 |
August 21, 2025 | 20,890 | 20,890 | 20,890 | 20,890 | 20,890 | 169 |
August 20, 2025 | 21,035 | 20,890 | 20,890 | 21,035 | 20,740 | 7,553 |
August 19, 2025 | 21,315 | 21,310 | 21,310 | 21,315 | 21,215 | 158 |
August 18, 2025 | 21,135 | 21,310 | 21,310 | 21,315 | 21,125 | 254 |
August 14, 2025 | 21,305 | 21,325 | 21,325 | 21,330 | 21,290 | 15 |
August 13, 2025 | 21,020 | 21,305 | 21,305 | 21,330 | 21,020 | 1,057 |
August 12, 2025 | 21,020 | 21,020 | 21,020 | 21,080 | 21,020 | 1,256 |
August 11, 2025 | 21,020 | 21,265 | 21,265 | 21,270 | 21,020 | 244 |
August 08, 2025 | 21,270 | 21,270 | 21,270 | 21,340 | 21,270 | 462 |
August 07, 2025 | 20,965 | 21,270 | 21,270 | 21,420 | 20,965 | 2,740 |
August 06, 2025 | 20,985 | 20,770 | 20,770 | 20,985 | 20,735 | 254 |
August 05, 2025 | 21,205 | 21,185 | 21,185 | 21,205 | 20,955 | 27 |
August 04, 2025 | 21,315 | 20,685 | 20,685 | 21,315 | 20,582 | 9,111 |
August 01, 2025 | 21,295 | 21,315 | 21,315 | 21,330 | 21,205 | 5,375 |
July 31, 2025 | 21,085 | 21,220 | 21,220 | 21,350 | 21,085 | 7,349 |
July 30, 2025 | 21,365 | 21,075 | 21,075 | 21,365 | 21,075 | 756 |
July 29, 2025 | 21,240 | 21,365 | 21,365 | 21,370 | 21,240 | 1,137 |
July 28, 2025 | 21,465 | 21,225 | 21,225 | 21,465 | 21,050 | 336 |
July 25, 2025 | 21,105 | 21,045 | 21,045 | 21,105 | 21,045 | 9 |
July 24, 2025 | 20,975 | 21,105 | 21,105 | 21,105 | 20,975 | 607 |
July 23, 2025 | 21,035 | 20,910 | 20,910 | 21,035 | 20,910 | 278 |
July 22, 2025 | 21,000 | 21,070 | 21,070 | 21,095 | 21,000 | 292 |
July 21, 2025 | 20,885 | 20,975 | 20,975 | 20,995 | 20,860 | 2,492 |
July 18, 2025 | 20,830 | 20,895 | 20,895 | 20,895 | 20,830 | 337 |
July 17, 2025 | 20,785 | 20,655 | 20,655 | 20,785 | 20,655 | 661 |
July 16, 2025 | 20,780 | 20,780 | 20,780 | 20,780 | 20,775 | 198 |
July 15, 2025 | 20,765 | 20,800 | 20,800 | 20,810 | 20,765 | 670 |
July 14, 2025 | 20,670 | 20,600 | 20,600 | 20,670 | 20,550 | 594 |
July 11, 2025 | 21,390 | 20,700 | 20,700 | 21,390 | 20,230 | 653 |
July 10, 2025 | 20,970 | 21,040 | 21,040 | 21,070 | 20,970 | 301 |
July 09, 2025 | 20,800 | 20,910 | 20,910 | 20,925 | 20,800 | 100 |
July 08, 2025 | 20,955 | 20,940 | 20,940 | 21,065 | 20,940 | 333 |
July 07, 2025 | 21,080 | 20,950 | 20,950 | 21,080 | 20,950 | 230 |
July 04, 2025 | 20,815 | 21,080 | 21,080 | 21,080 | 20,815 | 389 |
July 03, 2025 | 20,750 | 20,790 | 20,790 | 20,810 | 20,750 | 516 |
July 02, 2025 | 20,700 | 20,750 | 20,750 | 20,815 | 20,695 | 425 |
July 01, 2025 | 20,955 | 20,955 | 20,955 | 21,065 | 20,955 | 926 |
June 30, 2025 | 20,955 | 20,950 | 20,950 | 20,955 | 20,830 | 335 |
June 27, 2025 | 20,590 | 20,595 | 20,595 | 20,595 | 20,590 | 171 |
June 26, 2025 | 20,345 | 20,360 | 20,360 | 20,370 | 20,265 | 73 |
June 25, 2025 | 20,215 | 20,345 | 20,345 | 20,400 | 20,215 | 1,086 |
June 24, 2025 | 20,090 | 20,085 | 20,085 | 20,095 | 19,975 | 1,595 |
June 23, 2025 | 19,880 | 19,760 | 19,760 | 19,885 | 19,755 | 254 |
June 20, 2025 | 19,920 | 19,930 | 19,930 | 19,930 | 19,920 | 725 |
June 19, 2025 | 20,050 | 19,920 | 19,920 | 20,050 | 19,920 | 89 |
June 18, 2025 | 19,990 | 20,100 | 20,100 | 20,105 | 19,985 | 75 |
June 17, 2025 | 19,915 | 20,240 | 20,240 | 20,245 | 19,915 | 390 |
June 16, 2025 | 19,920 | 19,915 | 19,915 | 19,920 | 19,800 | 391 |
June 13, 2025 | 20,115 | 20,210 | 20,210 | 20,210 | 20,115 | 152 |