20,350.00
+35(+0.17%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 20,325 | 20,315 | 20,315 | 20,365 | 20,240 | 7,072 |
September 04, 2025 | 20,175 | 20,205 | 20,205 | 20,270 | 20,140 | 3,956 |
September 03, 2025 | 20,095 | 20,110 | 20,110 | 20,150 | 20,030 | 7,579 |
September 02, 2025 | 19,945 | 20,095 | 20,095 | 20,095 | 19,915 | 6,309 |
September 01, 2025 | 20,045 | 19,880 | 19,880 | 20,085 | 19,775 | 8,687 |
August 29, 2025 | 20,335 | 20,160 | 20,160 | 20,335 | 20,130 | 2,403 |
August 28, 2025 | 20,105 | 20,245 | 20,245 | 20,320 | 20,060 | 2,572 |
August 27, 2025 | 20,175 | 20,135 | 20,135 | 20,175 | 20,070 | 1,835 |
August 26, 2025 | 20,250 | 20,105 | 20,105 | 20,250 | 20,095 | 4,348 |
August 25, 2025 | 20,235 | 20,260 | 20,260 | 20,285 | 20,145 | 3,103 |
August 22, 2025 | 20,025 | 20,070 | 20,070 | 20,110 | 19,945 | 9,246 |
August 21, 2025 | 19,825 | 19,890 | 19,890 | 20,030 | 19,825 | 10,500 |
August 20, 2025 | 19,770 | 19,775 | 19,775 | 19,835 | 19,515 | 6,481 |
August 19, 2025 | 20,195 | 19,900 | 19,900 | 20,195 | 19,890 | 5,785 |
August 18, 2025 | 20,350 | 20,110 | 20,110 | 20,350 | 20,105 | 5,725 |
August 14, 2025 | 20,445 | 20,450 | 20,450 | 20,515 | 20,355 | 3,368 |
August 13, 2025 | 20,390 | 20,420 | 20,420 | 20,435 | 20,215 | 8,397 |
August 12, 2025 | 20,345 | 20,200 | 20,200 | 20,520 | 20,200 | 3,235 |
August 11, 2025 | 20,310 | 20,250 | 20,250 | 20,320 | 20,215 | 1,634 |
August 08, 2025 | 20,380 | 20,225 | 20,225 | 20,390 | 20,225 | 7,251 |
August 07, 2025 | 20,375 | 20,380 | 20,380 | 20,380 | 20,175 | 13,244 |
August 06, 2025 | 20,090 | 20,130 | 20,130 | 20,140 | 20,020 | 7,017 |
August 05, 2025 | 20,170 | 20,190 | 20,190 | 20,290 | 20,015 | 34,053 |
August 04, 2025 | 19,655 | 19,885 | 19,885 | 19,915 | 19,600 | 9,811 |
August 01, 2025 | 20,215 | 19,685 | 19,685 | 20,215 | 19,625 | 33,320 |
July 31, 2025 | 20,610 | 20,535 | 20,535 | 20,715 | 20,380 | 7,055 |
July 30, 2025 | 20,330 | 20,550 | 20,550 | 20,615 | 20,330 | 9,047 |
July 29, 2025 | 20,175 | 20,330 | 20,330 | 20,365 | 20,000 | 8,198 |
July 28, 2025 | 20,285 | 20,205 | 20,205 | 20,300 | 20,035 | 13,585 |
July 25, 2025 | 20,070 | 20,110 | 20,110 | 20,200 | 20,070 | 5,740 |
July 24, 2025 | 20,220 | 20,085 | 20,085 | 20,425 | 20,065 | 3,797 |
July 23, 2025 | 20,165 | 20,085 | 20,085 | 20,220 | 19,860 | 4,763 |
July 22, 2025 | 20,380 | 20,055 | 20,055 | 20,380 | 19,950 | 12,619 |
July 21, 2025 | 20,180 | 20,325 | 20,325 | 20,330 | 20,180 | 4,091 |
July 18, 2025 | 20,245 | 20,200 | 20,200 | 20,260 | 20,065 | 7,282 |
July 17, 2025 | 20,155 | 20,175 | 20,175 | 20,195 | 19,930 | 6,844 |
July 16, 2025 | 20,305 | 20,040 | 20,040 | 20,305 | 20,040 | 53,381 |
July 15, 2025 | 20,165 | 20,240 | 20,240 | 20,295 | 20,040 | 5,544 |
July 14, 2025 | 20,005 | 20,145 | 20,145 | 20,155 | 19,945 | 6,620 |
July 11, 2025 | 20,085 | 20,015 | 20,015 | 20,245 | 19,940 | 23,649 |
July 10, 2025 | 19,720 | 20,085 | 20,085 | 20,085 | 19,690 | 27,439 |
July 09, 2025 | 19,650 | 19,705 | 19,705 | 19,710 | 19,545 | 5,986 |
July 08, 2025 | 19,340 | 19,640 | 19,640 | 19,650 | 19,290 | 12,526 |
July 07, 2025 | 19,040 | 19,300 | 19,300 | 19,330 | 19,040 | 11,431 |
July 04, 2025 | 19,725 | 19,255 | 19,255 | 19,725 | 19,205 | 8,673 |
July 03, 2025 | 19,390 | 19,625 | 19,625 | 19,625 | 19,390 | 11,246 |
July 02, 2025 | 19,400 | 19,295 | 19,295 | 19,400 | 19,050 | 5,457 |
July 01, 2025 | 19,405 | 19,425 | 19,425 | 19,700 | 19,400 | 23,478 |
June 30, 2025 | 19,335 | 19,350 | 19,350 | 19,445 | 19,245 | 13,442 |
June 27, 2025 | 19,380 | 19,205 | 19,205 | 19,465 | 19,155 | 8,999 |
June 26, 2025 | 19,570 | 19,370 | 19,370 | 19,570 | 19,105 | 12,203 |
June 25, 2025 | 19,670 | 19,550 | 19,550 | 19,670 | 19,380 | 17,716 |
June 24, 2025 | 19,180 | 19,525 | 19,525 | 19,525 | 19,180 | 54,858 |
June 23, 2025 | 18,700 | 18,910 | 18,910 | 18,910 | 18,575 | 6,932 |
June 20, 2025 | 18,730 | 18,985 | 18,985 | 18,985 | 18,625 | 39,590 |
June 19, 2025 | 18,675 | 18,650 | 18,650 | 18,675 | 18,500 | 7,798 |
June 18, 2025 | 18,320 | 18,565 | 18,565 | 18,635 | 18,260 | 7,445 |
June 17, 2025 | 18,570 | 18,450 | 18,450 | 18,750 | 18,320 | 16,011 |
June 16, 2025 | 18,120 | 18,455 | 18,455 | 18,455 | 18,045 | 35,824 |
June 13, 2025 | 18,420 | 18,150 | 18,150 | 18,420 | 18,000 | 12,023 |