16,930.00
+15(+0.09%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 16,940 | 16,930 | 16,930 | 16,955 | 16,875 | 39,869 |
| September 08, 2025 | 16,885 | 16,915 | 16,915 | 16,925 | 16,830 | 69,773 |
| September 05, 2025 | 16,860 | 16,910 | 16,910 | 16,915 | 16,835 | 30,047 |
| September 04, 2025 | 16,740 | 16,785 | 16,785 | 16,845 | 16,740 | 21,335 |
| September 03, 2025 | 16,870 | 16,735 | 16,735 | 16,870 | 16,720 | 57,644 |
| September 02, 2025 | 16,880 | 16,850 | 16,850 | 16,880 | 16,815 | 37,341 |
| September 01, 2025 | 16,855 | 16,860 | 16,860 | 16,885 | 16,825 | 37,576 |
| August 29, 2025 | 16,865 | 16,860 | 16,860 | 16,900 | 16,830 | 55,377 |
| August 28, 2025 | 16,895 | 16,860 | 16,860 | 16,895 | 16,835 | 22,829 |
| August 27, 2025 | 16,870 | 16,880 | 16,880 | 16,895 | 16,815 | 51,392 |
| August 26, 2025 | 16,830 | 16,870 | 16,870 | 16,870 | 16,795 | 33,518 |
| August 25, 2025 | 16,755 | 16,840 | 16,840 | 16,860 | 16,755 | 35,619 |
| August 22, 2025 | 16,845 | 16,695 | 16,695 | 16,845 | 16,695 | 55,954 |
| August 21, 2025 | 16,815 | 16,835 | 16,835 | 16,835 | 16,790 | 18,691 |
| August 20, 2025 | 16,770 | 16,815 | 16,815 | 16,840 | 16,750 | 27,312 |
| August 19, 2025 | 16,830 | 16,775 | 16,775 | 16,830 | 16,730 | 32,623 |
| August 18, 2025 | 16,795 | 16,830 | 16,830 | 16,830 | 16,735 | 27,543 |
| August 14, 2025 | 16,750 | 16,795 | 16,795 | 16,810 | 16,735 | 40,556 |
| August 13, 2025 | 16,710 | 16,750 | 16,750 | 16,775 | 16,690 | 68,995 |
| August 12, 2025 | 16,765 | 16,685 | 16,685 | 16,775 | 16,680 | 26,841 |
| August 11, 2025 | 16,750 | 16,785 | 16,785 | 16,800 | 16,715 | 56,401 |
| August 08, 2025 | 16,630 | 16,745 | 16,745 | 16,765 | 16,630 | 17,343 |
| August 07, 2025 | 16,695 | 16,665 | 16,665 | 16,725 | 16,600 | 40,403 |
| August 06, 2025 | 16,690 | 16,690 | 16,690 | 16,700 | 16,615 | 19,721 |
| August 05, 2025 | 16,610 | 16,700 | 16,700 | 16,715 | 16,570 | 38,411 |
| August 04, 2025 | 16,685 | 16,560 | 16,560 | 16,685 | 16,495 | 27,817 |
| August 01, 2025 | 16,705 | 16,640 | 16,640 | 16,725 | 16,640 | 31,531 |
| July 31, 2025 | 16,685 | 16,720 | 16,720 | 16,795 | 16,645 | 9,582 |
| July 30, 2025 | 16,700 | 16,645 | 16,645 | 16,735 | 16,590 | 33,542 |
| July 29, 2025 | 16,705 | 16,700 | 16,700 | 16,795 | 16,700 | 48,072 |
| July 28, 2025 | 16,725 | 16,740 | 16,740 | 16,740 | 16,650 | 39,926 |
| July 25, 2025 | 16,630 | 16,720 | 16,720 | 16,725 | 16,630 | 60,998 |
| July 24, 2025 | 16,680 | 16,630 | 16,630 | 16,680 | 16,610 | 15,650 |
| July 23, 2025 | 16,625 | 16,665 | 16,665 | 16,665 | 16,580 | 16,521 |
| July 22, 2025 | 16,670 | 16,625 | 16,625 | 16,670 | 16,590 | 43,212 |
| July 21, 2025 | 16,670 | 16,670 | 16,670 | 16,680 | 16,625 | 35,900 |
| July 18, 2025 | 16,555 | 16,675 | 16,675 | 16,680 | 16,555 | 75,921 |
| July 17, 2025 | 16,500 | 16,550 | 16,550 | 16,575 | 16,470 | 67,342 |
| July 16, 2025 | 16,535 | 16,500 | 16,500 | 16,540 | 16,440 | 35,572 |
| July 15, 2025 | 16,480 | 16,535 | 16,535 | 16,585 | 16,480 | 80,723 |
| July 14, 2025 | 16,540 | 16,520 | 16,520 | 16,545 | 16,445 | 31,427 |
| July 11, 2025 | 16,510 | 16,540 | 16,540 | 16,570 | 16,495 | 19,539 |
| July 10, 2025 | 16,420 | 16,510 | 16,510 | 16,545 | 16,420 | 43,244 |
| July 09, 2025 | 16,435 | 16,420 | 16,420 | 16,475 | 16,405 | 90,370 |
| July 08, 2025 | 16,405 | 16,455 | 16,455 | 16,460 | 16,395 | 51,843 |
| July 07, 2025 | 16,430 | 16,465 | 16,465 | 16,525 | 16,400 | 44,476 |
| July 04, 2025 | 16,415 | 16,435 | 16,435 | 16,470 | 16,405 | 28,044 |
| July 03, 2025 | 16,375 | 16,415 | 16,415 | 16,425 | 16,330 | 39,118 |
| July 02, 2025 | 16,335 | 16,375 | 16,375 | 16,395 | 16,290 | 26,847 |
| July 01, 2025 | 16,320 | 16,330 | 16,330 | 16,360 | 16,280 | 28,309 |
| June 30, 2025 | 16,250 | 16,320 | 16,320 | 16,375 | 16,250 | 22,159 |
| June 27, 2025 | 16,170 | 16,245 | 16,245 | 16,325 | 16,170 | 23,047 |
| June 26, 2025 | 16,260 | 16,225 | 16,225 | 16,290 | 16,180 | 19,366 |
| June 25, 2025 | 16,195 | 16,260 | 16,260 | 16,275 | 16,160 | 72,161 |
| June 24, 2025 | 16,230 | 16,195 | 16,195 | 16,240 | 16,165 | 39,677 |
| June 23, 2025 | 16,110 | 16,195 | 16,195 | 16,195 | 16,070 | 38,087 |
| June 20, 2025 | 16,195 | 16,115 | 16,115 | 16,195 | 16,035 | 56,916 |
| June 19, 2025 | 16,175 | 16,195 | 16,195 | 16,220 | 16,125 | 20,052 |
| June 18, 2025 | 16,200 | 16,185 | 16,185 | 16,210 | 16,145 | 13,057 |
| June 17, 2025 | 16,155 | 16,190 | 16,190 | 16,195 | 16,125 | 28,471 |