20,735.00
+50(+0.24%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 20,715 | 20,735 | 20,735 | 20,770 | 20,715 | 89 |
September 05, 2025 | 20,650 | 20,685 | 20,685 | 20,685 | 20,650 | 28 |
September 04, 2025 | 20,650 | 20,605 | 20,605 | 20,650 | 20,580 | 101 |
September 03, 2025 | 20,420 | 20,420 | 20,420 | 20,420 | 20,420 | 1,800 |
September 02, 2025 | 20,390 | 20,410 | 20,410 | 20,410 | 20,390 | 13 |
September 01, 2025 | 20,420 | 20,175 | 20,175 | 20,460 | 20,175 | 6 |
August 29, 2025 | 20,665 | 20,580 | 20,580 | 20,665 | 20,525 | 18 |
August 28, 2025 | 20,610 | 20,595 | 20,595 | 20,675 | 20,595 | 214 |
August 27, 2025 | 20,485 | 20,500 | 20,500 | 20,505 | 20,485 | 158 |
August 26, 2025 | 20,505 | 20,505 | 20,505 | 20,505 | 20,505 | 1 |
August 25, 2025 | 20,540 | 20,625 | 20,625 | 20,630 | 20,540 | 414 |
August 22, 2025 | 20,435 | 20,350 | 20,350 | 20,435 | 20,350 | 508 |
August 21, 2025 | 20,375 | 20,235 | 20,235 | 20,375 | 20,235 | 1,025 |
August 20, 2025 | 20,135 | 20,205 | 20,205 | 20,205 | 19,900 | 8 |
August 19, 2025 | 20,410 | 20,305 | 20,305 | 20,410 | 20,295 | 23 |
August 18, 2025 | 20,585 | 20,510 | 20,510 | 20,585 | 20,510 | 54 |
August 14, 2025 | 20,810 | 20,810 | 20,810 | 20,810 | 20,760 | 16 |
August 13, 2025 | 20,765 | 20,900 | 20,900 | 20,900 | 20,640 | 199 |
August 12, 2025 | 20,850 | 20,900 | 20,900 | 20,900 | 20,850 | 3 |
August 11, 2025 | 20,800 | 20,660 | 20,660 | 20,800 | 20,645 | 102 |
August 08, 2025 | 20,735 | 20,600 | 20,600 | 20,735 | 20,590 | 9 |
August 07, 2025 | 20,630 | 20,615 | 20,615 | 20,630 | 20,615 | 11 |
August 06, 2025 | 20,465 | 20,530 | 20,530 | 20,530 | 20,460 | 24 |
August 05, 2025 | 20,560 | 20,460 | 20,460 | 20,560 | 20,460 | 47 |
August 04, 2025 | 20,045 | 20,225 | 20,225 | 20,235 | 20,045 | 19 |
August 01, 2025 | 20,525 | 20,045 | 20,045 | 20,525 | 20,045 | 34 |
July 31, 2025 | 21,000 | 20,855 | 20,855 | 21,000 | 20,855 | 22 |
July 30, 2025 | 20,865 | 21,000 | 21,000 | 21,000 | 20,865 | 2 |
July 29, 2025 | 20,425 | 20,755 | 20,755 | 20,755 | 20,425 | 268 |
July 28, 2025 | 20,550 | 20,615 | 20,615 | 20,615 | 20,495 | 1,958 |
July 25, 2025 | 20,565 | 20,560 | 20,560 | 20,605 | 20,560 | 81 |
July 24, 2025 | 20,655 | 20,655 | 20,655 | 20,655 | 20,655 | 1 |
July 23, 2025 | 20,530 | 20,505 | 20,505 | 20,530 | 20,505 | 11 |
July 22, 2025 | 20,600 | 20,485 | 20,485 | 20,600 | 20,485 | 15 |
July 21, 2025 | 20,725 | 20,685 | 20,685 | 20,725 | 20,685 | 3 |
July 18, 2025 | 20,590 | 20,580 | 20,580 | 20,590 | 20,580 | 111 |
July 17, 2025 | 20,530 | 20,550 | 20,550 | 20,550 | 20,530 | 2 |
July 16, 2025 | 20,530 | 20,520 | 20,520 | 20,610 | 20,515 | 557 |
July 15, 2025 | 20,485 | 20,450 | 20,450 | 20,485 | 20,450 | 4 |
July 14, 2025 | 20,475 | 20,500 | 20,500 | 20,500 | 20,440 | 18 |
July 11, 2025 | 20,535 | 20,395 | 20,395 | 20,535 | 20,395 | 5,005 |
July 10, 2025 | 20,215 | 20,235 | 20,235 | 20,235 | 20,210 | 3 |
July 09, 2025 | 20,020 | 20,010 | 20,010 | 20,020 | 20,000 | 14 |
July 08, 2025 | 19,750 | 20,010 | 20,010 | 20,010 | 19,750 | 360 |
July 07, 2025 | 19,585 | 19,700 | 19,700 | 19,730 | 19,585 | 35 |
July 04, 2025 | 20,030 | 19,870 | 19,870 | 20,030 | 19,870 | 1,018 |
July 03, 2025 | 19,935 | 20,005 | 20,005 | 20,010 | 19,935 | 21 |
July 02, 2025 | 19,645 | 19,560 | 19,560 | 19,645 | 19,550 | 60 |
July 01, 2025 | 19,915 | 19,910 | 19,910 | 20,085 | 19,910 | 6 |
June 30, 2025 | 19,780 | 19,790 | 19,790 | 19,825 | 19,770 | 13 |
June 27, 2025 | 19,785 | 19,570 | 19,570 | 19,785 | 19,570 | 25 |
June 26, 2025 | 19,845 | 19,715 | 19,715 | 19,845 | 19,540 | 35 |
June 25, 2025 | 19,920 | 19,925 | 19,925 | 19,995 | 19,920 | 70 |
June 24, 2025 | 19,735 | 19,920 | 19,920 | 19,920 | 19,700 | 1,759 |
June 23, 2025 | 19,065 | 19,245 | 19,245 | 19,245 | 19,055 | 566 |
June 20, 2025 | 19,095 | 19,260 | 19,260 | 19,260 | 19,095 | 32 |
June 19, 2025 | 18,885 | 18,960 | 18,960 | 18,960 | 18,885 | 9 |
June 18, 2025 | 18,975 | 18,950 | 18,950 | 18,975 | 18,910 | 141 |
June 17, 2025 | 18,955 | 18,875 | 18,875 | 19,075 | 18,775 | 116 |
June 16, 2025 | 18,540 | 18,800 | 18,800 | 18,805 | 18,540 | 2,329 |