18,430.00
+450(+2.50%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17,640 | 17,980 | 17,980 | 17,995 | 17,530 | 6,438 |
September 04, 2025 | 17,390 | 17,525 | 17,525 | 17,650 | 17,390 | 5,567 |
September 03, 2025 | 17,430 | 17,320 | 17,320 | 17,430 | 17,250 | 917 |
September 02, 2025 | 17,340 | 17,480 | 17,480 | 17,480 | 17,260 | 5,717 |
September 01, 2025 | 17,470 | 17,135 | 17,135 | 17,470 | 17,115 | 4,638 |
August 29, 2025 | 17,485 | 17,470 | 17,470 | 17,605 | 17,340 | 21,829 |
August 28, 2025 | 17,570 | 17,500 | 17,500 | 17,640 | 17,500 | 3,112 |
August 27, 2025 | 17,620 | 17,550 | 17,550 | 17,620 | 17,480 | 2,946 |
August 26, 2025 | 17,540 | 17,675 | 17,675 | 17,720 | 17,445 | 1,654 |
August 25, 2025 | 17,645 | 17,540 | 17,540 | 17,645 | 17,505 | 1,669 |
August 22, 2025 | 17,400 | 17,500 | 17,500 | 17,500 | 17,360 | 740 |
August 21, 2025 | 17,070 | 17,200 | 17,200 | 17,285 | 17,070 | 9,076 |
August 20, 2025 | 17,015 | 17,105 | 17,105 | 17,180 | 16,725 | 9,681 |
August 19, 2025 | 17,545 | 17,280 | 17,280 | 17,545 | 17,255 | 9,190 |
August 18, 2025 | 17,840 | 17,430 | 17,430 | 17,840 | 17,365 | 17,496 |
August 14, 2025 | 17,920 | 17,840 | 17,840 | 18,010 | 17,770 | 3,928 |
August 13, 2025 | 17,980 | 17,695 | 17,695 | 17,995 | 17,660 | 4,278 |
August 12, 2025 | 17,885 | 17,760 | 17,760 | 18,095 | 17,745 | 4,183 |
August 11, 2025 | 18,070 | 17,915 | 17,915 | 18,070 | 17,800 | 8,007 |
August 08, 2025 | 17,415 | 17,935 | 17,935 | 18,070 | 17,325 | 29,620 |
August 07, 2025 | 17,550 | 17,415 | 17,415 | 17,550 | 17,295 | 127,692 |
August 06, 2025 | 17,000 | 17,315 | 17,315 | 17,335 | 16,950 | 5,500 |
August 05, 2025 | 16,920 | 17,005 | 17,005 | 17,135 | 16,920 | 21,796 |
August 04, 2025 | 16,580 | 16,795 | 16,795 | 16,845 | 16,515 | 4,498 |
August 01, 2025 | 16,975 | 16,580 | 16,580 | 16,975 | 16,580 | 95,394 |
July 31, 2025 | 17,000 | 17,085 | 17,085 | 17,210 | 16,920 | 2,524 |
July 30, 2025 | 17,065 | 16,950 | 16,950 | 17,185 | 16,915 | 2,321 |
July 29, 2025 | 17,050 | 17,160 | 17,160 | 17,225 | 16,965 | 6,519 |
July 28, 2025 | 17,375 | 17,045 | 17,045 | 17,375 | 16,990 | 9,640 |
July 25, 2025 | 17,280 | 17,360 | 17,360 | 17,360 | 17,250 | 4,204 |
July 24, 2025 | 17,580 | 17,290 | 17,290 | 17,585 | 17,290 | 2,420 |
July 23, 2025 | 17,445 | 17,450 | 17,450 | 17,450 | 17,175 | 2,376 |
July 22, 2025 | 17,450 | 17,340 | 17,340 | 17,695 | 17,330 | 6,693 |
July 21, 2025 | 17,450 | 17,440 | 17,440 | 17,450 | 17,305 | 3,705 |
July 18, 2025 | 17,675 | 17,450 | 17,450 | 17,675 | 17,370 | 15,223 |
July 17, 2025 | 17,515 | 17,550 | 17,550 | 17,550 | 17,310 | 9,057 |
July 16, 2025 | 17,580 | 17,430 | 17,430 | 17,580 | 17,280 | 7,173 |
July 15, 2025 | 17,310 | 17,575 | 17,575 | 17,575 | 17,280 | 7,675 |
July 14, 2025 | 17,375 | 17,290 | 17,290 | 17,480 | 17,220 | 4,263 |
July 11, 2025 | 17,390 | 17,300 | 17,300 | 17,580 | 17,270 | 5,169 |
July 10, 2025 | 17,605 | 17,390 | 17,390 | 17,605 | 17,300 | 7,746 |
July 09, 2025 | 17,380 | 17,515 | 17,515 | 17,515 | 17,300 | 5,790 |
July 08, 2025 | 16,945 | 17,380 | 17,380 | 17,380 | 16,850 | 959,185 |
July 07, 2025 | 16,840 | 16,840 | 16,840 | 16,885 | 16,640 | 10,279 |
July 04, 2025 | 17,125 | 16,650 | 16,650 | 17,245 | 16,650 | 80,410 |
July 03, 2025 | 16,830 | 17,125 | 17,125 | 17,145 | 16,830 | 730,330 |
July 02, 2025 | 16,860 | 16,745 | 16,745 | 16,870 | 16,510 | 6,301 |
July 01, 2025 | 17,095 | 16,815 | 16,815 | 17,100 | 16,815 | 391,359 |
June 30, 2025 | 16,905 | 16,880 | 16,880 | 17,070 | 16,690 | 288,696 |
June 27, 2025 | 16,850 | 16,715 | 16,715 | 16,900 | 16,680 | 948,873 |
June 26, 2025 | 17,000 | 16,880 | 16,880 | 17,000 | 16,620 | 88,635 |
June 25, 2025 | 17,010 | 17,035 | 17,035 | 17,050 | 16,835 | 8,718 |
June 24, 2025 | 16,900 | 16,890 | 16,890 | 16,975 | 16,800 | 38,882 |
June 23, 2025 | 16,350 | 16,715 | 16,715 | 16,765 | 16,215 | 4,427 |
June 20, 2025 | 16,540 | 16,550 | 16,550 | 16,800 | 16,540 | 15,822 |
June 19, 2025 | 16,410 | 16,540 | 16,540 | 16,540 | 16,310 | 5,216 |
June 18, 2025 | 16,285 | 16,475 | 16,475 | 16,540 | 16,285 | 2,310 |
June 17, 2025 | 16,555 | 16,340 | 16,340 | 16,555 | 16,160 | 16,760 |
June 16, 2025 | 16,300 | 16,570 | 16,570 | 16,585 | 16,190 | 8,403 |
June 13, 2025 | 17,150 | 16,300 | 16,300 | 17,285 | 16,160 | 254,268 |