17,815.00
+95(+0.54%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17,665 | 17,720 | 17,720 | 17,725 | 17,665 | 423 |
September 04, 2025 | 17,660 | 17,650 | 17,650 | 17,695 | 17,605 | 208 |
September 03, 2025 | 17,575 | 17,600 | 17,600 | 17,600 | 17,535 | 357 |
September 02, 2025 | 17,425 | 17,570 | 17,570 | 17,570 | 17,425 | 238 |
September 01, 2025 | 17,560 | 17,380 | 17,380 | 17,560 | 17,335 | 155 |
August 29, 2025 | 17,700 | 17,645 | 17,645 | 17,705 | 17,570 | 20,227 |
August 28, 2025 | 17,595 | 17,695 | 17,695 | 17,725 | 17,570 | 2,843 |
August 27, 2025 | 17,665 | 17,610 | 17,610 | 17,665 | 17,505 | 113 |
August 26, 2025 | 17,725 | 17,600 | 17,600 | 17,725 | 17,510 | 634,085 |
August 25, 2025 | 17,600 | 17,675 | 17,675 | 17,690 | 17,590 | 146 |
August 22, 2025 | 17,510 | 17,495 | 17,495 | 17,540 | 17,460 | 69 |
August 21, 2025 | 17,425 | 17,385 | 17,385 | 17,460 | 17,325 | 1.23M |
August 20, 2025 | 17,305 | 17,325 | 17,325 | 17,325 | 17,005 | 1,707 |
August 19, 2025 | 17,395 | 17,455 | 17,455 | 17,535 | 17,365 | 83 |
August 18, 2025 | 17,790 | 17,570 | 17,570 | 17,790 | 17,565 | 2,294 |
August 14, 2025 | 17,885 | 17,885 | 17,885 | 17,885 | 17,705 | 473 |
August 13, 2025 | 17,840 | 17,830 | 17,830 | 17,840 | 17,630 | 87 |
August 12, 2025 | 17,635 | 17,655 | 17,655 | 17,895 | 17,610 | 6,296 |
August 11, 2025 | 17,690 | 17,735 | 17,735 | 17,735 | 17,660 | 359 |
August 08, 2025 | 17,760 | 17,650 | 17,650 | 17,800 | 17,650 | 175 |
August 07, 2025 | 17,835 | 17,760 | 17,760 | 17,835 | 17,665 | 196 |
August 06, 2025 | 17,605 | 17,685 | 17,685 | 17,685 | 17,525 | 364 |
August 05, 2025 | 17,650 | 17,685 | 17,685 | 17,705 | 17,495 | 80,425 |
August 04, 2025 | 17,255 | 17,420 | 17,420 | 17,420 | 17,155 | 508 |
August 01, 2025 | 17,745 | 17,260 | 17,260 | 17,745 | 17,220 | 1,165 |
July 31, 2025 | 18,125 | 17,940 | 17,940 | 18,125 | 17,840 | 1,024 |
July 30, 2025 | 17,865 | 17,990 | 17,990 | 18,025 | 17,820 | 10,828 |
July 29, 2025 | 17,670 | 17,855 | 17,855 | 17,855 | 17,470 | 2,517 |
July 28, 2025 | 17,730 | 17,660 | 17,660 | 17,730 | 17,530 | 977 |
July 25, 2025 | 17,630 | 17,670 | 17,670 | 17,670 | 17,600 | 514 |
July 24, 2025 | 17,725 | 17,585 | 17,585 | 17,825 | 17,560 | 1,285 |
July 23, 2025 | 17,545 | 17,525 | 17,525 | 17,545 | 17,310 | 312,068 |
July 22, 2025 | 17,780 | 17,520 | 17,520 | 17,780 | 17,380 | 9,783 |
July 21, 2025 | 17,630 | 17,750 | 17,750 | 17,750 | 17,625 | 8,208 |
July 18, 2025 | 17,600 | 17,625 | 17,625 | 17,635 | 17,480 | 324 |
July 17, 2025 | 17,690 | 17,600 | 17,600 | 17,690 | 17,400 | 438 |
July 16, 2025 | 17,740 | 17,620 | 17,620 | 17,740 | 17,540 | 208 |
July 15, 2025 | 17,675 | 17,715 | 17,715 | 17,715 | 17,550 | 2,574 |
July 14, 2025 | 17,545 | 17,715 | 17,715 | 17,715 | 17,535 | 7,674 |
July 11, 2025 | 17,640 | 17,500 | 17,500 | 17,640 | 17,465 | 17,615 |
July 10, 2025 | 17,305 | 17,530 | 17,530 | 17,530 | 17,305 | 5,390 |
July 09, 2025 | 17,305 | 17,335 | 17,335 | 17,335 | 17,180 | 9,772 |
July 08, 2025 | 16,955 | 17,180 | 17,180 | 17,190 | 16,955 | 10,529 |
July 07, 2025 | 16,840 | 16,890 | 16,890 | 16,930 | 16,825 | 1,803 |
July 04, 2025 | 17,290 | 16,860 | 16,860 | 17,290 | 16,860 | 19,316 |
July 03, 2025 | 17,130 | 17,175 | 17,175 | 17,175 | 17,065 | 2,061 |
July 02, 2025 | 17,000 | 17,005 | 17,005 | 17,005 | 16,750 | 13,407 |
July 01, 2025 | 17,100 | 17,085 | 17,085 | 17,275 | 17,015 | 9,350 |
June 30, 2025 | 16,905 | 16,990 | 16,990 | 17,025 | 16,900 | 1,280 |
June 27, 2025 | 17,065 | 16,900 | 16,900 | 17,065 | 16,805 | 451 |
June 26, 2025 | 17,180 | 16,940 | 16,940 | 17,180 | 16,755 | 2,375 |
June 25, 2025 | 17,335 | 17,150 | 17,150 | 17,335 | 17,015 | 2,286 |
June 24, 2025 | 16,790 | 17,080 | 17,080 | 17,080 | 16,790 | 9,093 |
June 23, 2025 | 16,405 | 16,615 | 16,615 | 16,635 | 16,405 | 6,483 |
June 20, 2025 | 16,435 | 16,590 | 16,590 | 16,600 | 16,415 | 10,529 |
June 19, 2025 | 16,510 | 16,420 | 16,420 | 16,510 | 16,270 | 7,040 |
June 18, 2025 | 16,210 | 16,345 | 16,345 | 16,365 | 16,185 | 10,811 |
June 17, 2025 | 16,370 | 16,225 | 16,225 | 16,490 | 16,115 | 17,049 |
June 16, 2025 | 16,005 | 16,280 | 16,280 | 16,280 | 15,910 | 26,733 |
June 13, 2025 | 16,355 | 16,005 | 16,005 | 16,355 | 15,875 | 902 |