16,675.00
-60(-0.36%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 16,775 | 16,735 | 16,735 | 16,775 | 16,645 | 10,139 |
September 04, 2025 | 16,700 | 16,700 | 16,700 | 16,700 | 16,595 | 10,973 |
September 03, 2025 | 16,675 | 16,685 | 16,685 | 16,700 | 16,615 | 6,125 |
September 02, 2025 | 16,580 | 16,630 | 16,630 | 16,635 | 16,525 | 3,946 |
September 01, 2025 | 16,720 | 16,585 | 16,585 | 16,720 | 16,510 | 10,064 |
August 29, 2025 | 16,800 | 16,700 | 16,700 | 16,805 | 16,655 | 7,761 |
August 28, 2025 | 16,635 | 16,725 | 16,725 | 16,820 | 16,565 | 12,190 |
August 27, 2025 | 16,630 | 16,580 | 16,580 | 16,630 | 16,530 | 5,456 |
August 26, 2025 | 16,745 | 16,615 | 16,615 | 16,745 | 16,575 | 20,588 |
August 25, 2025 | 16,645 | 16,760 | 16,760 | 16,765 | 16,645 | 9,903 |
August 22, 2025 | 16,750 | 16,555 | 16,555 | 16,795 | 16,555 | 25,048 |
August 21, 2025 | 16,710 | 16,660 | 16,660 | 16,750 | 16,625 | 6,088 |
August 20, 2025 | 16,640 | 16,580 | 16,580 | 16,640 | 16,335 | 162,159 |
August 19, 2025 | 16,630 | 16,530 | 16,530 | 16,630 | 16,435 | 15,962 |
August 18, 2025 | 16,775 | 16,560 | 16,560 | 16,775 | 16,560 | 15,473 |
August 14, 2025 | 16,820 | 16,760 | 16,760 | 16,950 | 16,760 | 13,247 |
August 13, 2025 | 16,790 | 16,795 | 16,795 | 16,870 | 16,715 | 20,684 |
August 12, 2025 | 16,725 | 16,770 | 16,770 | 16,955 | 16,725 | 13,159 |
August 11, 2025 | 16,900 | 16,715 | 16,715 | 16,900 | 16,685 | 12,536 |
August 08, 2025 | 16,840 | 16,805 | 16,805 | 16,840 | 16,740 | 7,518 |
August 07, 2025 | 16,775 | 16,840 | 16,840 | 16,840 | 16,670 | 13,074 |
August 06, 2025 | 16,590 | 16,675 | 16,675 | 16,705 | 16,570 | 8,289 |
August 05, 2025 | 16,570 | 16,600 | 16,600 | 16,710 | 16,475 | 15,847 |
August 04, 2025 | 16,245 | 16,420 | 16,420 | 16,435 | 16,175 | 24,974 |
August 01, 2025 | 16,665 | 16,245 | 16,245 | 16,665 | 16,195 | 23,613 |
July 31, 2025 | 17,175 | 16,785 | 16,785 | 17,175 | 16,775 | 107,763 |
July 30, 2025 | 16,900 | 17,110 | 17,110 | 17,122 | 16,885 | 47,037 |
July 29, 2025 | 16,900 | 17,040 | 17,040 | 17,050 | 16,750 | 16,307 |
July 28, 2025 | 17,305 | 16,905 | 16,905 | 17,355 | 16,845 | 28,246 |
July 25, 2025 | 17,235 | 17,305 | 17,305 | 17,360 | 17,200 | 14,515 |
July 24, 2025 | 17,370 | 17,190 | 17,190 | 17,515 | 17,160 | 16,534 |
July 23, 2025 | 17,220 | 17,315 | 17,315 | 17,375 | 17,095 | 18,639 |
July 22, 2025 | 17,335 | 17,155 | 17,155 | 17,355 | 17,045 | 15,963 |
July 21, 2025 | 17,235 | 17,300 | 17,300 | 17,300 | 17,180 | 22,544 |
July 18, 2025 | 17,440 | 17,235 | 17,235 | 17,440 | 17,120 | 26,470 |
July 17, 2025 | 17,245 | 17,340 | 17,340 | 17,355 | 17,110 | 46,979 |
July 16, 2025 | 17,560 | 17,225 | 17,225 | 17,560 | 17,210 | 25,339 |
July 15, 2025 | 17,640 | 17,605 | 17,605 | 17,645 | 17,470 | 32,857 |
July 14, 2025 | 17,335 | 17,655 | 17,655 | 17,670 | 17,265 | 30,279 |
July 11, 2025 | 17,090 | 17,260 | 17,260 | 17,360 | 17,090 | 61,835 |
July 10, 2025 | 17,055 | 17,090 | 17,090 | 17,155 | 16,995 | 139,361 |
July 09, 2025 | 16,990 | 17,055 | 17,055 | 17,070 | 16,860 | 17,559 |
July 08, 2025 | 16,580 | 16,990 | 16,990 | 16,990 | 16,495 | 47,051 |
July 07, 2025 | 16,470 | 16,490 | 16,490 | 16,590 | 16,400 | 22,997 |
July 04, 2025 | 16,730 | 16,475 | 16,475 | 16,770 | 16,425 | 38,907 |
July 03, 2025 | 16,430 | 16,730 | 16,730 | 16,730 | 16,395 | 19,628 |
July 02, 2025 | 16,375 | 16,430 | 16,430 | 16,430 | 16,140 | 13,872 |
July 01, 2025 | 16,140 | 16,375 | 16,375 | 16,485 | 16,140 | 18,957 |
June 30, 2025 | 16,035 | 16,135 | 16,135 | 16,135 | 15,965 | 19,707 |
June 27, 2025 | 16,140 | 16,030 | 16,030 | 16,180 | 15,920 | 18,446 |
June 26, 2025 | 16,225 | 16,140 | 16,140 | 16,230 | 15,880 | 15,534 |
June 25, 2025 | 16,135 | 16,225 | 16,225 | 16,265 | 16,015 | 15,302 |
June 24, 2025 | 15,815 | 16,085 | 16,085 | 16,120 | 15,815 | 17,416 |
June 23, 2025 | 15,665 | 15,665 | 15,665 | 15,675 | 15,455 | 14,013 |
June 20, 2025 | 15,570 | 15,695 | 15,695 | 15,780 | 15,570 | 9,835 |
June 19, 2025 | 15,645 | 15,660 | 15,660 | 15,740 | 15,500 | 16,837 |
June 18, 2025 | 15,490 | 15,640 | 15,640 | 15,675 | 15,425 | 34,968 |
June 17, 2025 | 15,610 | 15,615 | 15,615 | 15,825 | 15,480 | 134,883 |
June 16, 2025 | 15,390 | 15,605 | 15,605 | 15,605 | 15,260 | 115,740 |
June 13, 2025 | 15,600 | 15,435 | 15,435 | 15,600 | 15,270 | 41,301 |