16,990.00
+40(+0.24%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 16,935 | 16,990 | 16,990 | 16,990 | 16,880 | 6,539 |
September 05, 2025 | 16,880 | 16,950 | 16,950 | 16,955 | 16,880 | 441 |
September 04, 2025 | 16,700 | 16,870 | 16,870 | 16,870 | 16,700 | 765 |
September 03, 2025 | 16,720 | 16,710 | 16,710 | 16,795 | 16,700 | 1,778 |
September 02, 2025 | 16,640 | 16,700 | 16,700 | 16,700 | 16,595 | 260 |
September 01, 2025 | 16,580 | 16,545 | 16,545 | 16,715 | 16,500 | 1,613 |
August 29, 2025 | 16,920 | 16,760 | 16,760 | 16,960 | 16,760 | 5,414 |
August 28, 2025 | 16,755 | 16,900 | 16,900 | 16,970 | 16,755 | 5,380 |
August 27, 2025 | 16,660 | 16,825 | 16,825 | 16,825 | 16,635 | 854 |
August 26, 2025 | 16,800 | 16,775 | 16,775 | 16,860 | 16,725 | 2,807 |
August 25, 2025 | 16,835 | 16,945 | 16,945 | 16,945 | 16,785 | 2,749 |
August 22, 2025 | 16,775 | 16,755 | 16,755 | 16,800 | 16,680 | 1,172 |
August 21, 2025 | 16,735 | 16,620 | 16,620 | 16,775 | 16,600 | 4,072 |
August 20, 2025 | 16,560 | 16,635 | 16,635 | 16,635 | 16,360 | 11,930 |
August 19, 2025 | 16,820 | 16,645 | 16,645 | 16,820 | 16,620 | 1,579 |
August 18, 2025 | 16,840 | 16,775 | 16,775 | 16,865 | 16,750 | 1,138 |
August 14, 2025 | 17,090 | 17,100 | 17,100 | 17,120 | 16,950 | 1,024 |
August 13, 2025 | 17,020 | 17,090 | 17,090 | 17,090 | 16,900 | 4,048 |
August 12, 2025 | 17,015 | 16,885 | 16,885 | 17,090 | 16,840 | 3,552 |
August 11, 2025 | 16,840 | 16,895 | 16,895 | 16,900 | 16,830 | 460 |
August 08, 2025 | 16,880 | 16,840 | 16,840 | 16,940 | 16,770 | 7,458 |
August 07, 2025 | 16,680 | 16,815 | 16,815 | 16,815 | 16,660 | 1,411 |
August 06, 2025 | 16,585 | 16,695 | 16,695 | 16,695 | 16,550 | 2,298 |
August 05, 2025 | 16,650 | 16,725 | 16,725 | 16,830 | 16,610 | 12,359 |
August 04, 2025 | 16,320 | 16,505 | 16,505 | 16,550 | 16,310 | 13,463 |
August 01, 2025 | 16,750 | 16,320 | 16,320 | 16,765 | 16,295 | 8,393 |
July 31, 2025 | 17,200 | 17,050 | 17,050 | 17,280 | 16,940 | 19,845 |
July 30, 2025 | 16,890 | 17,135 | 17,135 | 17,195 | 16,890 | 20,282 |
July 29, 2025 | 16,630 | 16,835 | 16,835 | 16,925 | 16,560 | 8,231 |
July 28, 2025 | 16,760 | 16,865 | 16,865 | 16,865 | 16,630 | 4,519 |
July 25, 2025 | 16,775 | 16,760 | 16,760 | 16,800 | 16,700 | 6,286 |
July 24, 2025 | 16,925 | 16,655 | 16,655 | 17,010 | 16,655 | 5,171 |
July 23, 2025 | 16,745 | 16,770 | 16,770 | 16,810 | 16,540 | 8,750 |
July 22, 2025 | 16,915 | 16,585 | 16,585 | 16,935 | 16,585 | 3,199 |
July 21, 2025 | 16,830 | 16,915 | 16,915 | 16,945 | 16,830 | 7,619 |
July 18, 2025 | 16,850 | 16,730 | 16,730 | 16,895 | 16,680 | 19,657 |
July 17, 2025 | 16,905 | 16,840 | 16,840 | 16,905 | 16,625 | 7,716 |
July 16, 2025 | 16,985 | 16,875 | 16,875 | 16,985 | 16,790 | 10,283 |
July 15, 2025 | 16,850 | 17,000 | 17,000 | 17,000 | 16,805 | 8,254 |
July 14, 2025 | 16,755 | 16,985 | 16,985 | 16,985 | 16,750 | 11,873 |
July 11, 2025 | 16,855 | 16,750 | 16,750 | 16,990 | 16,710 | 9,913 |
July 10, 2025 | 16,500 | 16,715 | 16,715 | 16,715 | 16,465 | 11,243 |
July 09, 2025 | 16,365 | 16,375 | 16,375 | 16,470 | 16,345 | 4,480 |
July 08, 2025 | 16,165 | 16,490 | 16,490 | 16,490 | 16,165 | 21,858 |
July 07, 2025 | 16,105 | 16,165 | 16,165 | 16,210 | 16,070 | 19,039 |
July 04, 2025 | 16,485 | 16,205 | 16,205 | 16,500 | 16,160 | 5,791 |
July 03, 2025 | 16,195 | 16,480 | 16,480 | 16,480 | 16,195 | 9,412 |
July 02, 2025 | 16,205 | 16,100 | 16,100 | 16,205 | 15,975 | 2,580 |
July 01, 2025 | 16,250 | 16,250 | 16,250 | 16,450 | 16,185 | 19,320 |
June 30, 2025 | 16,070 | 16,135 | 16,135 | 16,190 | 16,035 | 12,785 |
June 27, 2025 | 16,170 | 16,035 | 16,035 | 16,195 | 15,930 | 5,649 |
June 26, 2025 | 16,345 | 16,150 | 16,150 | 16,345 | 15,930 | 12,383 |
June 25, 2025 | 16,350 | 16,345 | 16,345 | 16,355 | 16,155 | 11,050 |
June 24, 2025 | 15,835 | 16,140 | 16,140 | 16,195 | 15,835 | 57,757 |
June 23, 2025 | 15,490 | 15,615 | 15,615 | 15,615 | 15,290 | 13,072 |
June 20, 2025 | 15,425 | 15,700 | 15,700 | 15,700 | 15,425 | 25,212 |
June 19, 2025 | 15,455 | 15,435 | 15,435 | 15,500 | 15,305 | 3,413 |
June 18, 2025 | 15,145 | 15,400 | 15,400 | 15,425 | 15,145 | 11,435 |
June 17, 2025 | 15,255 | 15,270 | 15,270 | 15,535 | 15,170 | 46,565 |
June 16, 2025 | 15,000 | 15,170 | 15,170 | 15,170 | 14,880 | 64,803 |