20,500.00
+950(+4.86%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 19,580 | 19,550 | 19,550 | 19,800 | 19,390 | 65,402 |
September 04, 2025 | 18,900 | 19,580 | 19,580 | 19,660 | 18,900 | 80,826 |
September 03, 2025 | 19,110 | 18,900 | 18,900 | 19,180 | 18,900 | 56,584 |
September 02, 2025 | 19,020 | 19,140 | 19,140 | 19,310 | 18,920 | 76,623 |
September 01, 2025 | 19,350 | 19,060 | 19,060 | 19,370 | 18,880 | 89,599 |
August 29, 2025 | 19,040 | 19,340 | 19,340 | 19,630 | 18,920 | 137,821 |
August 28, 2025 | 18,970 | 19,090 | 19,090 | 19,160 | 18,800 | 35,982 |
August 27, 2025 | 19,200 | 18,960 | 18,960 | 19,290 | 18,960 | 62,827 |
August 26, 2025 | 19,500 | 19,060 | 19,060 | 19,590 | 19,060 | 112,539 |
August 25, 2025 | 19,600 | 19,270 | 19,270 | 19,780 | 19,250 | 66,449 |
August 22, 2025 | 19,520 | 19,490 | 19,490 | 19,870 | 19,490 | 55,429 |
August 21, 2025 | 19,570 | 19,500 | 19,500 | 19,700 | 19,420 | 54,374 |
August 20, 2025 | 19,220 | 19,310 | 19,310 | 19,390 | 19,010 | 81,585 |
August 19, 2025 | 19,860 | 19,350 | 19,350 | 19,880 | 19,350 | 72,106 |
August 18, 2025 | 19,710 | 19,660 | 19,660 | 19,810 | 19,460 | 59,288 |
August 14, 2025 | 20,100 | 19,570 | 19,570 | 20,100 | 19,470 | 119,263 |
August 13, 2025 | 20,150 | 19,990 | 19,990 | 20,200 | 19,950 | 50,606 |
August 12, 2025 | 20,300 | 20,000 | 20,000 | 20,650 | 19,940 | 58,020 |
August 11, 2025 | 20,950 | 20,450 | 20,450 | 21,000 | 20,350 | 87,483 |
August 08, 2025 | 21,050 | 21,100 | 21,100 | 21,200 | 20,850 | 66,932 |
August 07, 2025 | 21,150 | 21,150 | 21,150 | 21,350 | 20,900 | 101,340 |
August 06, 2025 | 21,150 | 21,300 | 21,300 | 21,600 | 20,950 | 122,453 |
August 05, 2025 | 20,950 | 21,200 | 21,200 | 21,450 | 20,600 | 127,622 |
August 04, 2025 | 20,050 | 20,850 | 20,850 | 21,200 | 19,910 | 178,731 |
August 01, 2025 | 20,350 | 20,100 | 20,100 | 20,850 | 19,910 | 225,187 |
July 31, 2025 | 20,200 | 20,800 | 20,800 | 20,900 | 20,150 | 218,919 |
July 30, 2025 | 19,350 | 20,050 | 20,050 | 20,500 | 19,350 | 505,811 |
July 29, 2025 | 18,400 | 18,800 | 18,800 | 18,890 | 18,220 | 63,340 |
July 28, 2025 | 18,970 | 18,520 | 18,520 | 18,970 | 18,430 | 126,282 |
July 25, 2025 | 18,800 | 18,950 | 18,950 | 19,170 | 18,790 | 67,826 |
July 24, 2025 | 18,650 | 18,900 | 18,900 | 19,290 | 18,640 | 151,195 |
July 23, 2025 | 18,230 | 18,650 | 18,650 | 18,950 | 18,230 | 186,579 |
July 22, 2025 | 18,660 | 18,330 | 18,330 | 18,840 | 18,220 | 162,124 |
July 21, 2025 | 18,670 | 18,710 | 18,710 | 18,860 | 18,570 | 115,118 |
July 18, 2025 | 21,900 | 18,920 | 18,920 | 21,900 | 18,700 | 1.04M |
July 17, 2025 | 19,080 | 18,940 | 18,940 | 19,080 | 18,630 | 46,867 |
July 16, 2025 | 19,290 | 18,900 | 18,900 | 19,350 | 18,800 | 54,525 |
July 15, 2025 | 19,420 | 19,350 | 19,350 | 19,500 | 19,180 | 85,983 |
July 14, 2025 | 18,700 | 19,480 | 19,480 | 19,490 | 18,670 | 107,219 |
July 11, 2025 | 18,580 | 18,700 | 18,700 | 18,930 | 18,580 | 40,929 |
July 10, 2025 | 18,620 | 18,700 | 18,700 | 18,880 | 18,350 | 68,550 |
July 09, 2025 | 18,210 | 18,620 | 18,620 | 18,620 | 18,200 | 52,587 |
July 08, 2025 | 18,360 | 18,330 | 18,330 | 18,450 | 18,160 | 45,240 |
July 07, 2025 | 18,350 | 18,200 | 18,200 | 18,400 | 17,970 | 68,231 |
July 04, 2025 | 18,800 | 18,340 | 18,340 | 19,010 | 18,330 | 67,072 |
July 03, 2025 | 19,100 | 18,910 | 18,910 | 19,100 | 18,700 | 54,975 |
July 02, 2025 | 18,750 | 19,030 | 19,030 | 19,030 | 18,440 | 70,003 |
July 01, 2025 | 18,600 | 18,750 | 18,750 | 18,960 | 18,500 | 87,514 |
June 30, 2025 | 18,330 | 18,610 | 18,610 | 18,630 | 18,320 | 54,167 |
June 27, 2025 | 18,610 | 18,330 | 18,330 | 18,700 | 18,150 | 69,280 |
June 26, 2025 | 18,250 | 18,430 | 18,430 | 18,470 | 17,880 | 95,398 |
June 25, 2025 | 18,460 | 18,390 | 18,390 | 18,630 | 18,130 | 88,315 |
June 24, 2025 | 17,980 | 18,280 | 18,280 | 18,610 | 17,900 | 138,264 |
June 23, 2025 | 17,920 | 17,530 | 17,530 | 18,160 | 17,400 | 125,944 |
June 20, 2025 | 18,360 | 17,920 | 17,920 | 18,370 | 17,850 | 77,130 |
June 19, 2025 | 18,110 | 18,320 | 18,320 | 18,580 | 18,100 | 62,391 |
June 18, 2025 | 18,210 | 18,270 | 18,270 | 18,710 | 18,010 | 80,233 |
June 17, 2025 | 18,500 | 18,360 | 18,360 | 18,880 | 18,160 | 84,157 |
June 16, 2025 | 18,600 | 18,570 | 18,570 | 18,740 | 18,230 | 67,523 |
June 13, 2025 | 18,840 | 18,420 | 18,420 | 19,050 | 18,000 | 179,454 |