20,900.00
+65(+0.31%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 20,820 | 20,835 | 20,835 | 20,840 | 20,805 | 41 |
September 04, 2025 | 20,625 | 20,675 | 20,675 | 20,785 | 20,625 | 200 |
September 03, 2025 | 20,580 | 20,650 | 20,650 | 20,670 | 20,575 | 189 |
September 02, 2025 | 20,375 | 20,515 | 20,515 | 20,545 | 20,375 | 1,064 |
September 01, 2025 | 20,545 | 20,330 | 20,330 | 20,605 | 20,290 | 2,241 |
August 29, 2025 | 20,795 | 20,725 | 20,725 | 20,840 | 20,650 | 43 |
August 28, 2025 | 20,655 | 20,780 | 20,780 | 20,835 | 20,655 | 1,693 |
August 27, 2025 | 20,630 | 20,640 | 20,640 | 20,675 | 20,555 | 631 |
August 26, 2025 | 20,775 | 20,655 | 20,655 | 20,775 | 20,630 | 931 |
August 25, 2025 | 20,695 | 20,750 | 20,750 | 20,810 | 20,665 | 1,298 |
August 22, 2025 | 20,540 | 20,550 | 20,550 | 20,625 | 20,500 | 98 |
August 21, 2025 | 20,440 | 20,400 | 20,400 | 20,540 | 20,395 | 546 |
August 20, 2025 | 20,230 | 20,360 | 20,360 | 20,360 | 20,030 | 1,659 |
August 19, 2025 | 20,670 | 20,410 | 20,410 | 20,680 | 20,400 | 2,337 |
August 18, 2025 | 20,920 | 20,640 | 20,640 | 20,920 | 20,640 | 2,082 |
August 14, 2025 | 20,985 | 20,935 | 20,935 | 20,995 | 20,900 | 2,052 |
August 13, 2025 | 20,915 | 20,940 | 20,940 | 20,940 | 20,840 | 63 |
August 12, 2025 | 20,985 | 20,710 | 20,710 | 21,060 | 20,710 | 240 |
August 11, 2025 | 20,785 | 20,830 | 20,830 | 20,875 | 20,710 | 172 |
August 08, 2025 | 20,855 | 20,745 | 20,745 | 20,905 | 20,715 | 1,203 |
August 07, 2025 | 20,785 | 20,805 | 20,805 | 20,805 | 20,725 | 279 |
August 06, 2025 | 20,525 | 20,650 | 20,650 | 20,655 | 20,515 | 130 |
August 05, 2025 | 20,750 | 20,690 | 20,690 | 20,785 | 20,585 | 562 |
August 04, 2025 | 20,145 | 20,400 | 20,400 | 20,435 | 20,080 | 1,348 |
August 01, 2025 | 20,640 | 20,135 | 20,135 | 20,650 | 20,130 | 2,210 |
July 31, 2025 | 21,090 | 20,955 | 20,955 | 21,140 | 20,910 | 1,507 |
July 30, 2025 | 21,025 | 21,075 | 21,075 | 21,160 | 20,930 | 1,553 |
July 29, 2025 | 20,730 | 21,035 | 21,035 | 21,085 | 20,730 | 3,288 |
July 28, 2025 | 20,995 | 20,940 | 20,940 | 21,015 | 20,730 | 777 |
July 25, 2025 | 20,825 | 20,830 | 20,830 | 20,940 | 20,805 | 240 |
July 24, 2025 | 21,050 | 20,830 | 20,830 | 21,160 | 20,830 | 322 |
July 23, 2025 | 20,790 | 20,805 | 20,805 | 20,850 | 20,705 | 508 |
July 22, 2025 | 21,120 | 20,720 | 20,720 | 21,120 | 20,690 | 258 |
July 21, 2025 | 21,015 | 21,020 | 21,020 | 21,045 | 20,980 | 192 |
July 18, 2025 | 20,970 | 20,895 | 20,895 | 20,970 | 20,825 | 1,340 |
July 17, 2025 | 20,785 | 20,875 | 20,875 | 20,875 | 20,675 | 773 |
July 16, 2025 | 21,000 | 20,860 | 20,860 | 21,000 | 20,805 | 1,744 |
July 15, 2025 | 20,855 | 20,975 | 20,975 | 20,975 | 20,790 | 1,295 |
July 14, 2025 | 20,630 | 20,875 | 20,875 | 20,875 | 20,625 | 1,392 |
July 11, 2025 | 20,830 | 20,645 | 20,645 | 20,905 | 20,645 | 14,764 |
July 10, 2025 | 20,525 | 20,670 | 20,670 | 20,670 | 20,490 | 4,052 |
July 09, 2025 | 20,460 | 20,370 | 20,370 | 20,460 | 20,250 | 200 |
July 08, 2025 | 20,115 | 20,360 | 20,360 | 20,370 | 20,050 | 279 |
July 07, 2025 | 19,930 | 19,975 | 19,975 | 20,020 | 19,690 | 1,691 |
July 04, 2025 | 20,275 | 19,965 | 19,965 | 20,275 | 19,945 | 1,828 |
July 03, 2025 | 20,120 | 20,310 | 20,310 | 20,335 | 20,095 | 3,723 |
July 02, 2025 | 20,200 | 20,020 | 20,020 | 20,240 | 19,740 | 4,973 |
July 01, 2025 | 20,205 | 20,105 | 20,105 | 20,420 | 20,105 | 2,172 |
June 30, 2025 | 20,115 | 20,060 | 20,060 | 20,140 | 19,980 | 545 |
June 27, 2025 | 20,125 | 19,905 | 19,905 | 20,195 | 19,870 | 1,543 |
June 26, 2025 | 20,235 | 20,045 | 20,045 | 20,235 | 19,825 | 435 |
June 25, 2025 | 20,340 | 20,235 | 20,235 | 20,415 | 20,115 | 2,158 |
June 24, 2025 | 19,865 | 20,225 | 20,225 | 20,225 | 19,865 | 10,940 |
June 23, 2025 | 19,355 | 19,570 | 19,570 | 19,590 | 19,295 | 2,064 |
June 20, 2025 | 19,435 | 19,590 | 19,590 | 19,590 | 19,290 | 534 |
June 19, 2025 | 19,385 | 19,310 | 19,310 | 19,410 | 19,225 | 3,744 |
June 18, 2025 | 19,205 | 19,285 | 19,285 | 19,285 | 19,170 | 215 |
June 17, 2025 | 19,260 | 19,120 | 19,120 | 19,445 | 19,045 | 564 |
June 16, 2025 | 18,785 | 19,050 | 19,050 | 19,070 | 18,745 | 2,426 |
June 13, 2025 | 19,125 | 18,790 | 18,790 | 19,125 | 18,685 | 379 |