17,880.00
+90(+0.51%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17,805 | 17,790 | 17,790 | 17,835 | 17,790 | 866 |
September 04, 2025 | 17,715 | 17,805 | 17,805 | 17,805 | 17,650 | 10,751 |
September 03, 2025 | 17,610 | 17,590 | 17,590 | 17,625 | 17,575 | 1,006 |
September 02, 2025 | 17,467 | 17,525 | 17,525 | 17,560 | 17,467 | 6,853 |
September 01, 2025 | 17,580 | 17,335 | 17,335 | 17,595 | 17,300 | 6,939 |
August 29, 2025 | 17,735 | 17,650 | 17,650 | 17,775 | 17,610 | 456 |
August 28, 2025 | 17,650 | 17,655 | 17,655 | 17,755 | 17,625 | 659 |
August 27, 2025 | 17,565 | 17,650 | 17,650 | 17,650 | 17,565 | 8,682 |
August 26, 2025 | 17,700 | 17,630 | 17,630 | 17,700 | 17,590 | 608 |
August 25, 2025 | 17,640 | 17,710 | 17,710 | 17,730 | 17,605 | 535 |
August 22, 2025 | 17,405 | 17,415 | 17,415 | 17,485 | 17,360 | 21,942 |
August 21, 2025 | 17,290 | 17,230 | 17,230 | 17,380 | 17,215 | 763 |
August 20, 2025 | 17,165 | 17,210 | 17,210 | 17,210 | 16,915 | 153,376 |
August 19, 2025 | 17,500 | 17,335 | 17,335 | 17,580 | 17,335 | 367 |
August 18, 2025 | 17,790 | 17,620 | 17,620 | 17,790 | 17,620 | 902 |
August 14, 2025 | 17,840 | 17,855 | 17,855 | 17,875 | 17,795 | 404 |
August 13, 2025 | 17,815 | 17,795 | 17,795 | 17,830 | 17,645 | 27,565 |
August 12, 2025 | 17,885 | 17,600 | 17,600 | 17,935 | 17,600 | 2,672 |
August 11, 2025 | 17,795 | 17,735 | 17,735 | 17,810 | 17,720 | 925 |
August 08, 2025 | 17,775 | 17,670 | 17,670 | 17,820 | 17,670 | 5,718 |
August 07, 2025 | 17,650 | 17,725 | 17,725 | 17,765 | 17,650 | 27,948 |
August 06, 2025 | 17,610 | 17,625 | 17,625 | 17,625 | 17,550 | 711 |
August 05, 2025 | 17,640 | 17,655 | 17,655 | 17,725 | 17,530 | 404 |
August 04, 2025 | 17,185 | 17,390 | 17,390 | 17,420 | 17,185 | 5,573 |
August 01, 2025 | 17,710 | 17,205 | 17,205 | 17,710 | 17,185 | 1,401 |
July 31, 2025 | 18,070 | 17,900 | 17,900 | 18,070 | 17,830 | 1,801 |
July 30, 2025 | 17,825 | 17,885 | 17,885 | 17,950 | 17,740 | 28,171 |
July 29, 2025 | 17,490 | 17,785 | 17,785 | 17,785 | 17,470 | 20,155 |
July 28, 2025 | 17,740 | 17,615 | 17,615 | 17,740 | 17,500 | 4,782 |
July 25, 2025 | 17,465 | 17,515 | 17,515 | 17,530 | 17,465 | 96 |
July 24, 2025 | 17,640 | 17,455 | 17,455 | 17,735 | 17,455 | 3,328 |
July 23, 2025 | 17,495 | 17,400 | 17,400 | 17,495 | 17,330 | 794 |
July 22, 2025 | 17,680 | 17,410 | 17,410 | 17,680 | 17,325 | 1,421 |
July 21, 2025 | 17,545 | 17,655 | 17,655 | 17,665 | 17,545 | 23,852 |
July 18, 2025 | 17,495 | 17,480 | 17,480 | 17,580 | 17,410 | 13,421 |
July 17, 2025 | 17,495 | 17,430 | 17,430 | 17,495 | 17,275 | 1,480 |
July 16, 2025 | 17,510 | 17,475 | 17,475 | 17,510 | 17,380 | 1,839 |
July 15, 2025 | 17,325 | 17,510 | 17,510 | 17,510 | 17,255 | 2,819 |
July 14, 2025 | 17,325 | 17,325 | 17,325 | 17,375 | 17,235 | 1,268 |
July 11, 2025 | 17,535 | 17,320 | 17,320 | 17,595 | 17,270 | 31,263 |
July 10, 2025 | 17,225 | 17,340 | 17,340 | 17,365 | 17,110 | 170,778 |
July 09, 2025 | 17,010 | 17,120 | 17,120 | 17,145 | 17,010 | 896 |
July 08, 2025 | 16,950 | 17,010 | 17,010 | 17,010 | 16,860 | 1,263 |
July 07, 2025 | 16,475 | 16,765 | 16,765 | 16,820 | 16,475 | 1,697 |
July 04, 2025 | 17,090 | 16,700 | 16,700 | 17,090 | 16,700 | 2,193 |
July 03, 2025 | 17,070 | 17,090 | 17,090 | 17,100 | 16,995 | 1,868 |
July 02, 2025 | 17,035 | 16,895 | 16,895 | 17,035 | 16,700 | 1,254 |
July 01, 2025 | 17,255 | 17,040 | 17,040 | 17,320 | 17,035 | 28,343 |
June 30, 2025 | 17,080 | 17,110 | 17,110 | 17,195 | 17,020 | 38,080 |
June 27, 2025 | 17,150 | 16,940 | 16,940 | 17,187 | 16,855 | 9,156 |
June 26, 2025 | 17,280 | 17,070 | 17,070 | 17,300 | 16,860 | 5,420 |
June 25, 2025 | 17,535 | 17,280 | 17,280 | 17,535 | 17,200 | 7,919 |
June 24, 2025 | 17,205 | 17,350 | 17,350 | 17,365 | 17,115 | 28,462 |
June 23, 2025 | 16,710 | 16,885 | 16,885 | 16,900 | 16,645 | 4,498 |
June 20, 2025 | 16,660 | 16,900 | 16,900 | 16,900 | 16,550 | 16,096 |
June 19, 2025 | 16,630 | 16,560 | 16,560 | 16,630 | 16,405 | 28,987 |
June 18, 2025 | 16,205 | 16,445 | 16,445 | 16,505 | 16,205 | 4,502 |
June 17, 2025 | 16,335 | 16,250 | 16,250 | 16,565 | 16,200 | 49,289 |
June 16, 2025 | 15,950 | 16,240 | 16,240 | 16,270 | 15,940 | 184,723 |
June 13, 2025 | 16,245 | 15,900 | 15,900 | 16,245 | 15,845 | 3,283 |