21,100.00
+15(+0.07%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 20,990 | 21,085 | 21,085 | 21,085 | 20,990 | 4 |
September 04, 2025 | 21,500 | 20,845 | 20,845 | 21,500 | 20,840 | 104 |
September 03, 2025 | 21,300 | 20,875 | 20,875 | 21,300 | 20,875 | 61 |
September 02, 2025 | 21,180 | 20,680 | 20,680 | 21,180 | 20,645 | 11 |
September 01, 2025 | 21,485 | 20,565 | 20,565 | 21,485 | 20,505 | 7 |
August 29, 2025 | 21,635 | 20,860 | 20,860 | 21,635 | 20,860 | 54 |
August 28, 2025 | 21,460 | 21,005 | 21,005 | 21,460 | 20,840 | 28 |
August 27, 2025 | 21,540 | 20,835 | 20,835 | 21,540 | 20,835 | 3 |
August 26, 2025 | 21,630 | 20,915 | 20,915 | 21,630 | 20,835 | 76 |
August 25, 2025 | 21,340 | 21,000 | 21,000 | 21,340 | 21,000 | 12 |
August 22, 2025 | 21,180 | 20,720 | 20,720 | 21,180 | 20,720 | 28 |
August 21, 2025 | 21,100 | 20,565 | 20,565 | 21,100 | 20,565 | 74 |
August 20, 2025 | 21,240 | 20,490 | 20,490 | 21,240 | 20,270 | 2,996 |
August 19, 2025 | 20,875 | 20,625 | 20,625 | 20,875 | 20,625 | 177 |
August 18, 2025 | 21,810 | 20,875 | 20,875 | 21,810 | 20,875 | 33 |
August 14, 2025 | 21,730 | 21,175 | 21,175 | 21,730 | 21,175 | 103 |
August 13, 2025 | 21,610 | 21,100 | 21,100 | 21,610 | 21,100 | 2 |
August 12, 2025 | 21,690 | 20,985 | 20,985 | 21,690 | 20,985 | 17 |
August 11, 2025 | 21,660 | 21,060 | 21,060 | 21,660 | 21,055 | 25 |
August 08, 2025 | 21,650 | 21,030 | 21,030 | 21,650 | 21,030 | 13 |
August 07, 2025 | 21,525 | 21,020 | 21,020 | 21,525 | 20,935 | 668 |
August 06, 2025 | 21,525 | 20,900 | 20,900 | 21,525 | 20,750 | 303 |
August 05, 2025 | 21,225 | 20,900 | 20,900 | 21,225 | 20,900 | 2 |
August 04, 2025 | 20,550 | 20,610 | 20,610 | 20,610 | 20,550 | 2 |
August 01, 2025 | 20,590 | 20,390 | 20,390 | 20,590 | 20,390 | 156 |
July 31, 2025 | 21,255 | 21,190 | 21,190 | 21,255 | 21,190 | 11 |
July 30, 2025 | 21,160 | 21,160 | 21,160 | 21,160 | 21,160 | 10 |
July 29, 2025 | 21,075 | 21,075 | 21,075 | 21,075 | 21,075 | 1 |
July 28, 2025 | 20,770 | 20,910 | 20,910 | 20,910 | 20,770 | 12 |
July 25, 2025 | 20,845 | 20,845 | 20,845 | 20,845 | 20,845 | 11 |
July 24, 2025 | 20,855 | 20,855 | 20,855 | 20,855 | 20,855 | 6 |
July 23, 2025 | 20,855 | 20,855 | 20,855 | 20,855 | 20,855 | 1 |
July 22, 2025 | 20,990 | 20,695 | 20,695 | 20,990 | 20,695 | 156 |
July 21, 2025 | 21,055 | 21,050 | 21,050 | 21,055 | 21,050 | 151 |
July 18, 2025 | 20,915 | 20,915 | 20,915 | 20,915 | 20,915 | 1 |
July 17, 2025 | 20,835 | 20,835 | 20,835 | 20,835 | 20,835 | 1 |
July 16, 2025 | 20,835 | 20,835 | 20,835 | 20,835 | 20,835 | 1 |
July 15, 2025 | 20,875 | 21,030 | 21,030 | 21,030 | 20,875 | 2 |
July 14, 2025 | 20,680 | 20,945 | 20,945 | 20,945 | 20,680 | 7 |
July 11, 2025 | 20,665 | 20,665 | 20,665 | 20,665 | 20,665 | 10 |
July 10, 2025 | 20,495 | 20,665 | 20,665 | 20,665 | 20,495 | 13 |
July 09, 2025 | 20,392 | 20,392 | 20,392 | 20,392 | 20,392 | 1 |
July 08, 2025 | 20,365 | 20,365 | 20,365 | 20,365 | 20,365 | 1 |
July 07, 2025 | 19,955 | 19,955 | 19,955 | 19,955 | 19,955 | 1 |
July 04, 2025 | 19,955 | 19,955 | 19,955 | 19,955 | 19,955 | 2 |
July 03, 2025 | 20,330 | 20,330 | 20,330 | 20,330 | 20,330 | 2 |
July 02, 2025 | 20,025 | 20,025 | 20,025 | 20,025 | 20,025 | 1 |
July 01, 2025 | 20,280 | 20,115 | 20,115 | 20,280 | 20,115 | 12 |
June 30, 2025 | 20,040 | 20,040 | 20,040 | 20,040 | 20,040 | 375 |
June 27, 2025 | 19,985 | 19,970 | 19,970 | 19,985 | 19,970 | 121 |
June 26, 2025 | 20,105 | 20,105 | 20,105 | 20,105 | 20,105 | 1 |
June 25, 2025 | 20,205 | 20,205 | 20,205 | 20,205 | 20,205 | 3 |
June 24, 2025 | 20,150 | 20,150 | 20,150 | 20,150 | 20,150 | 1 |
June 23, 2025 | 19,605 | 19,605 | 19,605 | 19,605 | 19,605 | 1 |
June 20, 2025 | 19,485 | 19,605 | 19,605 | 19,605 | 19,485 | 2 |
June 19, 2025 | 19,270 | 19,340 | 19,340 | 19,340 | 19,270 | 9 |
June 18, 2025 | 19,270 | 19,270 | 19,270 | 19,270 | 19,270 | 2 |
June 17, 2025 | 19,055 | 19,095 | 19,095 | 19,095 | 19,055 | 2 |
June 16, 2025 | 19,055 | 19,055 | 19,055 | 19,055 | 19,055 | 1 |
June 13, 2025 | 18,755 | 18,755 | 18,755 | 18,755 | 18,755 | 54 |