17,385.00
+110(+0.64%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17,285 | 17,275 | 17,275 | 17,350 | 17,220 | 11,666 |
September 04, 2025 | 17,075 | 17,165 | 17,165 | 17,235 | 17,075 | 354 |
September 03, 2025 | 17,010 | 17,050 | 17,050 | 17,080 | 16,965 | 1,655 |
September 02, 2025 | 16,815 | 17,050 | 17,050 | 17,075 | 16,815 | 8,455 |
September 01, 2025 | 16,970 | 16,850 | 16,850 | 17,050 | 16,775 | 7,627 |
August 29, 2025 | 17,430 | 17,255 | 17,255 | 17,445 | 17,210 | 8,247 |
August 28, 2025 | 17,360 | 17,375 | 17,375 | 17,445 | 17,355 | 4,528 |
August 27, 2025 | 17,550 | 17,505 | 17,505 | 17,550 | 17,400 | 7,432 |
August 26, 2025 | 17,495 | 17,510 | 17,510 | 17,590 | 17,475 | 8,950 |
August 25, 2025 | 17,395 | 17,530 | 17,530 | 17,530 | 17,365 | 7,799 |
August 22, 2025 | 17,330 | 17,300 | 17,300 | 17,360 | 17,195 | 4,884 |
August 21, 2025 | 17,360 | 17,220 | 17,220 | 17,460 | 17,200 | 6,493 |
August 20, 2025 | 17,275 | 17,330 | 17,330 | 17,345 | 17,070 | 19,282 |
August 19, 2025 | 17,660 | 17,445 | 17,445 | 17,660 | 17,435 | 15,626 |
August 18, 2025 | 17,710 | 17,550 | 17,550 | 17,715 | 17,535 | 17,163 |
August 14, 2025 | 17,825 | 17,845 | 17,845 | 17,915 | 17,770 | 13,657 |
August 13, 2025 | 17,790 | 17,825 | 17,825 | 17,850 | 17,635 | 12,885 |
August 12, 2025 | 17,590 | 17,635 | 17,635 | 17,870 | 17,590 | 34,399 |
August 11, 2025 | 17,610 | 17,665 | 17,665 | 17,730 | 17,585 | 16,058 |
August 08, 2025 | 17,570 | 17,495 | 17,495 | 17,710 | 17,470 | 17,438 |
August 07, 2025 | 17,270 | 17,535 | 17,535 | 17,535 | 17,200 | 14,454 |
August 06, 2025 | 17,120 | 17,115 | 17,115 | 17,160 | 17,035 | 4,007 |
August 05, 2025 | 17,265 | 17,265 | 17,265 | 17,350 | 17,105 | 4,744 |
August 04, 2025 | 16,780 | 16,975 | 16,975 | 17,025 | 16,715 | 5,658 |
August 01, 2025 | 17,115 | 16,780 | 16,780 | 17,190 | 16,735 | 11,489 |
July 31, 2025 | 17,620 | 17,425 | 17,425 | 17,625 | 17,325 | 43,988 |
July 30, 2025 | 17,350 | 17,540 | 17,540 | 17,620 | 17,330 | 25,602 |
July 29, 2025 | 17,080 | 17,210 | 17,210 | 17,265 | 16,950 | 13,433 |
July 28, 2025 | 17,010 | 17,210 | 17,210 | 17,210 | 16,865 | 8,155 |
July 25, 2025 | 16,710 | 16,810 | 16,810 | 16,830 | 16,680 | 8,035 |
July 24, 2025 | 16,915 | 16,705 | 16,705 | 16,995 | 16,665 | 7,254 |
July 23, 2025 | 16,835 | 16,760 | 16,760 | 16,835 | 16,510 | 11,644 |
July 22, 2025 | 17,155 | 16,830 | 16,830 | 17,180 | 16,755 | 3,606 |
July 21, 2025 | 17,050 | 17,150 | 17,150 | 17,155 | 17,050 | 12,504 |
July 18, 2025 | 16,965 | 17,045 | 17,045 | 17,065 | 16,925 | 24,191 |
July 17, 2025 | 17,050 | 16,910 | 16,910 | 17,070 | 16,775 | 6,005 |
July 16, 2025 | 16,925 | 17,045 | 17,045 | 17,065 | 16,870 | 9,185 |
July 15, 2025 | 16,785 | 16,980 | 16,980 | 16,980 | 16,780 | 14,022 |
July 14, 2025 | 16,980 | 16,880 | 16,880 | 16,980 | 16,745 | 8,428 |
July 11, 2025 | 16,885 | 16,975 | 16,975 | 17,155 | 16,885 | 22,474 |
July 10, 2025 | 16,620 | 16,880 | 16,880 | 16,880 | 16,615 | 7,066 |
July 09, 2025 | 16,575 | 16,540 | 16,540 | 16,625 | 16,515 | 6,368 |
July 08, 2025 | 16,665 | 16,735 | 16,735 | 16,815 | 16,605 | 8,520 |
July 07, 2025 | 16,675 | 16,660 | 16,660 | 16,770 | 16,610 | 8,225 |
July 04, 2025 | 16,950 | 16,745 | 16,745 | 16,990 | 16,700 | 26,100 |
July 03, 2025 | 16,555 | 16,940 | 16,940 | 16,970 | 16,555 | 23,408 |
July 02, 2025 | 16,580 | 16,490 | 16,490 | 16,580 | 16,330 | 12,777 |
July 01, 2025 | 16,620 | 16,675 | 16,675 | 16,910 | 16,580 | 12,653 |
June 30, 2025 | 16,675 | 16,690 | 16,690 | 16,780 | 16,605 | 12,179 |
June 27, 2025 | 16,805 | 16,670 | 16,670 | 16,890 | 16,535 | 9,243 |
June 26, 2025 | 17,145 | 16,800 | 16,800 | 17,220 | 16,600 | 30,550 |
June 25, 2025 | 17,350 | 17,140 | 17,140 | 17,355 | 16,975 | 38,801 |
June 24, 2025 | 16,840 | 17,225 | 17,225 | 17,225 | 16,840 | 77,772 |
June 23, 2025 | 16,505 | 16,570 | 16,570 | 16,620 | 16,200 | 23,579 |
June 20, 2025 | 16,080 | 16,625 | 16,625 | 16,625 | 16,015 | 30,958 |
June 19, 2025 | 16,105 | 16,075 | 16,075 | 16,210 | 15,995 | 64,006 |
June 18, 2025 | 15,360 | 15,930 | 15,930 | 15,940 | 15,360 | 23,510 |
June 17, 2025 | 15,405 | 15,375 | 15,375 | 15,730 | 15,300 | 14,967 |
June 16, 2025 | 15,225 | 15,360 | 15,360 | 15,360 | 15,030 | 11,872 |
June 13, 2025 | 15,515 | 15,225 | 15,225 | 15,515 | 15,055 | 33,676 |