25,150.00
+100(+0.40%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 24,800 | 25,050 | 25,050 | 25,250 | 24,300 | 696,155 |
September 04, 2025 | 25,200 | 24,700 | 24,700 | 25,500 | 24,500 | 756,068 |
September 03, 2025 | 25,850 | 25,250 | 25,250 | 25,900 | 24,800 | 816,665 |
September 02, 2025 | 26,300 | 25,950 | 25,950 | 26,550 | 25,050 | 1.09M |
September 01, 2025 | 28,650 | 26,100 | 26,100 | 28,700 | 25,850 | 2.39M |
August 29, 2025 | 27,800 | 28,600 | 28,600 | 29,300 | 27,550 | 1.79M |
August 28, 2025 | 26,550 | 27,050 | 27,050 | 27,625 | 26,150 | 639,938 |
August 27, 2025 | 29,450 | 26,850 | 26,850 | 31,350 | 26,700 | 5.04M |
August 26, 2025 | 26,800 | 27,500 | 27,500 | 27,650 | 26,800 | 407,137 |
August 25, 2025 | 27,350 | 27,300 | 27,300 | 27,400 | 26,600 | 504,033 |
August 22, 2025 | 24,850 | 26,400 | 26,400 | 27,800 | 24,750 | 1.94M |
August 21, 2025 | 24,750 | 24,800 | 24,800 | 25,350 | 24,250 | 369,585 |
August 20, 2025 | 24,850 | 24,500 | 24,500 | 25,050 | 23,700 | 832,422 |
August 19, 2025 | 26,800 | 26,250 | 26,250 | 26,950 | 25,650 | 563,616 |
August 18, 2025 | 26,500 | 26,350 | 26,350 | 26,600 | 25,600 | 657,374 |
August 14, 2025 | 25,000 | 26,150 | 26,150 | 28,350 | 24,650 | 4.3M |
August 13, 2025 | 24,600 | 24,850 | 24,850 | 25,450 | 24,400 | 1.05M |
August 12, 2025 | 24,550 | 23,850 | 23,850 | 24,650 | 23,650 | 273,104 |
August 11, 2025 | 24,000 | 24,550 | 24,550 | 25,350 | 23,400 | 820,060 |
August 08, 2025 | 23,700 | 24,250 | 24,250 | 24,300 | 23,400 | 521,990 |
August 07, 2025 | 23,600 | 23,700 | 23,700 | 23,700 | 23,100 | 151,934 |
August 06, 2025 | 22,900 | 23,650 | 23,650 | 24,500 | 22,800 | 661,310 |
August 05, 2025 | 22,250 | 22,700 | 22,700 | 23,150 | 22,250 | 171,850 |
August 04, 2025 | 21,650 | 22,150 | 22,150 | 22,450 | 21,300 | 319,253 |
August 01, 2025 | 22,850 | 22,000 | 22,000 | 22,850 | 21,800 | 442,267 |
July 31, 2025 | 24,350 | 23,400 | 23,400 | 24,400 | 22,900 | 542,950 |
July 30, 2025 | 23,850 | 24,200 | 24,200 | 24,850 | 23,600 | 759,048 |
July 29, 2025 | 24,000 | 23,850 | 23,850 | 24,050 | 23,300 | 331,785 |
July 28, 2025 | 23,400 | 23,650 | 23,650 | 23,850 | 22,800 | 508,957 |
July 25, 2025 | 24,250 | 23,850 | 23,850 | 25,300 | 22,900 | 1.73M |
July 24, 2025 | 22,450 | 22,650 | 22,650 | 22,700 | 22,000 | 297,798 |
July 23, 2025 | 22,200 | 22,200 | 22,200 | 22,350 | 21,600 | 198,172 |
July 22, 2025 | 23,200 | 22,100 | 22,100 | 23,200 | 22,050 | 343,652 |
July 21, 2025 | 22,400 | 22,800 | 22,800 | 22,950 | 22,400 | 182,184 |
July 18, 2025 | 22,400 | 22,400 | 22,400 | 22,700 | 22,300 | 303,722 |
July 17, 2025 | 23,100 | 22,450 | 22,450 | 23,150 | 22,200 | 247,411 |
July 16, 2025 | 23,150 | 22,950 | 22,950 | 23,200 | 22,400 | 178,305 |
July 15, 2025 | 23,350 | 23,150 | 23,150 | 23,500 | 23,000 | 178,313 |
July 14, 2025 | 23,850 | 23,200 | 23,200 | 23,900 | 22,850 | 348,727 |
July 11, 2025 | 24,150 | 24,000 | 24,000 | 24,350 | 23,750 | 460,760 |
July 10, 2025 | 24,500 | 24,300 | 24,300 | 25,450 | 23,650 | 1.99M |
July 09, 2025 | 22,700 | 22,750 | 22,750 | 23,150 | 22,250 | 319,913 |
July 08, 2025 | 21,750 | 22,300 | 22,300 | 22,400 | 21,700 | 267,723 |
July 07, 2025 | 21,350 | 21,950 | 21,950 | 22,000 | 21,150 | 196,042 |
July 04, 2025 | 22,950 | 21,700 | 21,700 | 23,000 | 21,550 | 350,291 |
July 03, 2025 | 22,700 | 22,900 | 22,900 | 23,100 | 22,550 | 273,822 |
July 02, 2025 | 23,500 | 22,800 | 22,800 | 23,500 | 22,500 | 385,239 |
July 01, 2025 | 23,400 | 23,550 | 23,550 | 23,900 | 23,100 | 681,798 |
June 30, 2025 | 23,500 | 22,450 | 22,450 | 24,000 | 22,450 | 669,770 |
June 27, 2025 | 23,450 | 22,600 | 22,600 | 23,450 | 22,500 | 317,126 |
June 26, 2025 | 23,300 | 23,050 | 23,050 | 24,050 | 22,500 | 493,491 |
June 25, 2025 | 24,750 | 23,500 | 23,500 | 24,850 | 23,400 | 608,476 |
June 24, 2025 | 24,450 | 24,000 | 24,000 | 24,500 | 23,250 | 806,323 |
June 23, 2025 | 22,350 | 23,950 | 23,950 | 25,500 | 22,200 | 3.65M |
June 20, 2025 | 21,700 | 23,450 | 23,450 | 24,600 | 21,400 | 8.46M |
June 19, 2025 | 19,190 | 19,400 | 19,400 | 19,660 | 18,910 | 505,336 |
June 18, 2025 | 18,670 | 18,690 | 18,690 | 18,820 | 18,500 | 233,080 |
June 17, 2025 | 19,500 | 18,950 | 18,950 | 19,570 | 18,490 | 411,206 |
June 16, 2025 | 18,140 | 19,190 | 19,190 | 19,750 | 18,020 | 553,067 |
June 13, 2025 | 19,570 | 18,550 | 18,550 | 19,590 | 18,270 | 609,419 |