19,955.00
+5(+0.03%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 19,870 | 19,910 | 19,910 | 19,965 | 19,870 | 47,565 |
| September 04, 2025 | 19,830 | 19,825 | 19,825 | 19,890 | 19,805 | 9,689 |
| September 03, 2025 | 19,890 | 19,805 | 19,805 | 19,890 | 19,800 | 44,519 |
| September 02, 2025 | 19,905 | 19,870 | 19,870 | 19,910 | 19,830 | 17,665 |
| September 01, 2025 | 19,895 | 19,920 | 19,920 | 19,965 | 19,890 | 18,476 |
| August 29, 2025 | 19,855 | 19,925 | 19,925 | 19,970 | 19,855 | 21,016 |
| August 28, 2025 | 19,890 | 19,855 | 19,855 | 19,910 | 19,850 | 25,744 |
| August 27, 2025 | 19,935 | 19,885 | 19,885 | 19,965 | 19,885 | 32,977 |
| August 26, 2025 | 19,890 | 19,935 | 19,935 | 19,935 | 19,825 | 32,937 |
| August 25, 2025 | 19,865 | 19,885 | 19,885 | 19,885 | 19,820 | 40,577 |
| August 22, 2025 | 19,865 | 19,750 | 19,750 | 19,865 | 19,730 | 17,271 |
| August 21, 2025 | 19,855 | 19,865 | 19,865 | 19,865 | 19,780 | 21,419 |
| August 20, 2025 | 19,780 | 19,855 | 19,855 | 19,855 | 19,775 | 27,782 |
| August 19, 2025 | 19,825 | 19,790 | 19,790 | 19,850 | 19,770 | 37,270 |
| August 18, 2025 | 19,745 | 19,825 | 19,825 | 19,825 | 19,745 | 21,538 |
| August 14, 2025 | 19,725 | 19,740 | 19,740 | 19,805 | 19,725 | 26,782 |
| August 13, 2025 | 19,705 | 19,720 | 19,720 | 19,770 | 19,680 | 52,327 |
| August 12, 2025 | 19,760 | 19,705 | 19,705 | 19,760 | 19,660 | 18,211 |
| August 11, 2025 | 19,670 | 19,760 | 19,760 | 19,790 | 19,670 | 30,394 |
| August 08, 2025 | 19,520 | 19,665 | 19,665 | 19,665 | 19,520 | 20,753 |
| August 07, 2025 | 19,525 | 19,520 | 19,520 | 19,615 | 19,520 | 18,726 |
| August 06, 2025 | 19,450 | 19,520 | 19,520 | 19,565 | 19,450 | 33,546 |
| August 05, 2025 | 19,350 | 19,505 | 19,505 | 19,560 | 19,345 | 15,925 |
| August 04, 2025 | 19,620 | 19,360 | 19,360 | 19,620 | 19,275 | 23,831 |
| August 01, 2025 | 19,640 | 19,620 | 19,620 | 19,640 | 19,515 | 17,716 |
| July 31, 2025 | 19,575 | 19,695 | 19,695 | 19,735 | 19,575 | 19,964 |
| July 30, 2025 | 19,705 | 19,575 | 19,575 | 19,705 | 19,460 | 36,462 |
| July 29, 2025 | 19,675 | 19,730 | 19,730 | 19,730 | 19,645 | 42,894 |
| July 28, 2025 | 19,635 | 19,690 | 19,690 | 19,690 | 19,610 | 27,398 |
| July 25, 2025 | 19,470 | 19,630 | 19,630 | 19,630 | 19,470 | 49,729 |
| July 24, 2025 | 19,560 | 19,470 | 19,470 | 19,570 | 19,420 | 19,421 |
| July 23, 2025 | 19,475 | 19,480 | 19,480 | 19,525 | 19,400 | 26,360 |
| July 22, 2025 | 19,480 | 19,500 | 19,500 | 19,515 | 19,435 | 33,626 |
| July 21, 2025 | 19,540 | 19,560 | 19,560 | 19,560 | 19,495 | 19,164 |
| July 18, 2025 | 19,385 | 19,540 | 19,540 | 19,565 | 19,385 | 19,717 |
| July 17, 2025 | 19,310 | 19,375 | 19,375 | 19,375 | 19,310 | 27,227 |
| July 16, 2025 | 19,255 | 19,305 | 19,305 | 19,345 | 19,235 | 24,414 |
| July 15, 2025 | 19,275 | 19,295 | 19,295 | 19,360 | 19,275 | 50,661 |
| July 14, 2025 | 19,330 | 19,250 | 19,250 | 19,360 | 19,225 | 19,696 |
| July 11, 2025 | 19,290 | 19,330 | 19,330 | 19,355 | 19,265 | 100,007 |
| July 10, 2025 | 19,175 | 19,290 | 19,290 | 19,305 | 19,175 | 51,147 |
| July 09, 2025 | 19,205 | 19,165 | 19,165 | 19,260 | 19,155 | 14,485 |
| July 08, 2025 | 19,225 | 19,205 | 19,205 | 19,242 | 19,130 | 27,067 |
| July 07, 2025 | 19,260 | 19,225 | 19,225 | 19,260 | 19,140 | 16,006 |
| July 04, 2025 | 19,090 | 19,185 | 19,185 | 19,260 | 19,090 | 18,850 |
| July 03, 2025 | 19,075 | 19,090 | 19,090 | 19,160 | 19,030 | 6,584 |
| July 02, 2025 | 19,105 | 19,075 | 19,075 | 19,105 | 18,940 | 19,132 |
| July 01, 2025 | 18,995 | 19,015 | 19,015 | 19,035 | 18,940 | 23,283 |
| June 30, 2025 | 18,970 | 19,000 | 19,000 | 19,060 | 18,925 | 28,101 |
| June 27, 2025 | 18,815 | 18,920 | 18,920 | 18,965 | 18,815 | 17,810 |
| June 26, 2025 | 18,935 | 18,795 | 18,795 | 18,935 | 18,745 | 12,151 |
| June 25, 2025 | 18,850 | 18,935 | 18,935 | 18,935 | 18,800 | 20,168 |
| June 24, 2025 | 18,925 | 18,750 | 18,750 | 18,925 | 18,740 | 15,725 |
| June 23, 2025 | 18,605 | 18,735 | 18,735 | 18,765 | 18,605 | 21,039 |
| June 20, 2025 | 18,825 | 18,605 | 18,605 | 18,825 | 18,590 | 16,623 |
| June 19, 2025 | 18,765 | 18,785 | 18,785 | 18,830 | 18,680 | 20,877 |
| June 18, 2025 | 18,785 | 18,780 | 18,780 | 18,825 | 18,715 | 30,384 |
| June 17, 2025 | 18,765 | 18,770 | 18,770 | 18,770 | 18,670 | 25,035 |
| June 16, 2025 | 18,690 | 18,745 | 18,745 | 18,775 | 18,640 | 16,242 |
| June 13, 2025 | 18,635 | 18,670 | 18,670 | 18,690 | 18,595 | 104,847 |