20,815.00
+55(+0.26%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 20,805 | 20,760 | 20,760 | 20,840 | 20,695 | 2,103 |
September 04, 2025 | 20,710 | 20,780 | 20,780 | 20,820 | 20,705 | 1,327 |
September 03, 2025 | 20,450 | 20,645 | 20,645 | 20,850 | 20,450 | 3,434 |
September 02, 2025 | 20,875 | 20,800 | 20,800 | 20,875 | 20,675 | 1,189 |
September 01, 2025 | 20,870 | 20,810 | 20,810 | 20,870 | 20,685 | 5,370 |
August 29, 2025 | 20,775 | 20,850 | 20,850 | 20,850 | 20,770 | 6,026 |
August 28, 2025 | 20,650 | 20,585 | 20,585 | 20,665 | 20,555 | 18,714 |
August 27, 2025 | 20,650 | 20,570 | 20,570 | 20,650 | 20,535 | 721 |
August 26, 2025 | 20,595 | 20,570 | 20,570 | 20,595 | 20,425 | 1,921 |
August 25, 2025 | 19,750 | 20,510 | 20,510 | 20,575 | 19,750 | 3,064 |
August 22, 2025 | 20,405 | 20,080 | 20,080 | 20,405 | 20,000 | 1,286 |
August 21, 2025 | 20,465 | 20,350 | 20,350 | 20,465 | 20,265 | 856 |
August 20, 2025 | 19,950 | 20,300 | 20,300 | 20,310 | 19,950 | 3,367 |
August 19, 2025 | 20,055 | 19,900 | 19,900 | 20,055 | 19,890 | 1,471 |
August 18, 2025 | 19,950 | 19,905 | 19,905 | 20,000 | 19,850 | 1,279 |
August 14, 2025 | 19,975 | 19,915 | 19,915 | 19,975 | 19,910 | 791 |
August 13, 2025 | 19,855 | 19,590 | 19,590 | 19,855 | 19,590 | 2,712 |
August 12, 2025 | 19,600 | 19,465 | 19,465 | 19,600 | 19,410 | 649 |
August 11, 2025 | 19,700 | 19,605 | 19,605 | 19,750 | 19,590 | 6,728 |
August 08, 2025 | 19,475 | 19,630 | 19,630 | 19,760 | 19,470 | 3,134 |
August 07, 2025 | 19,400 | 19,400 | 19,400 | 19,450 | 18,760 | 1,186 |
August 06, 2025 | 19,300 | 19,400 | 19,400 | 19,400 | 19,300 | 1,404 |
August 05, 2025 | 19,235 | 19,290 | 19,290 | 19,325 | 19,200 | 1,894 |
August 04, 2025 | 18,830 | 19,205 | 19,205 | 19,360 | 18,830 | 1,773 |
August 01, 2025 | 20,290 | 19,730 | 19,730 | 20,290 | 19,490 | 2,915 |
July 31, 2025 | 20,220 | 20,290 | 20,290 | 20,385 | 20,205 | 2,326 |
July 30, 2025 | 20,010 | 20,235 | 20,235 | 20,410 | 20,010 | 3,765 |
July 29, 2025 | 20,590 | 20,620 | 20,620 | 20,710 | 20,590 | 3,834 |
July 28, 2025 | 20,405 | 20,685 | 20,685 | 20,690 | 20,405 | 8,955 |
July 25, 2025 | 20,405 | 20,390 | 20,390 | 20,405 | 20,270 | 2,928 |
July 24, 2025 | 19,670 | 20,375 | 20,375 | 20,470 | 19,670 | 1,462 |
July 23, 2025 | 19,505 | 20,265 | 20,265 | 20,280 | 19,505 | 5,860 |
July 22, 2025 | 20,280 | 20,250 | 20,250 | 20,280 | 20,160 | 2,863 |
July 21, 2025 | 20,365 | 20,370 | 20,370 | 20,410 | 20,340 | 1,463 |
July 18, 2025 | 20,500 | 20,340 | 20,340 | 20,500 | 19,930 | 3,564 |
July 17, 2025 | 20,140 | 20,300 | 20,300 | 20,300 | 20,140 | 3,943 |
July 16, 2025 | 20,235 | 20,100 | 20,100 | 20,240 | 20,100 | 1,150 |
July 15, 2025 | 20,265 | 20,315 | 20,315 | 20,400 | 20,265 | 3,806 |
July 14, 2025 | 20,425 | 20,265 | 20,265 | 20,425 | 20,185 | 3,880 |
July 11, 2025 | 20,460 | 20,430 | 20,430 | 20,490 | 20,382 | 2,095 |
July 10, 2025 | 20,000 | 20,030 | 20,030 | 20,080 | 20,000 | 2,013 |
July 09, 2025 | 19,775 | 19,960 | 19,960 | 19,970 | 19,775 | 2,471 |
July 08, 2025 | 19,825 | 19,780 | 19,780 | 19,845 | 19,760 | 2,429 |
July 07, 2025 | 19,850 | 19,780 | 19,780 | 19,900 | 19,720 | 591 |
July 04, 2025 | 19,750 | 19,850 | 19,850 | 19,905 | 19,750 | 3,983 |
July 03, 2025 | 19,670 | 19,745 | 19,745 | 19,790 | 19,670 | 5,185 |
July 02, 2025 | 19,100 | 19,455 | 19,455 | 19,480 | 19,100 | 2,505 |
July 01, 2025 | 19,150 | 19,065 | 19,065 | 19,150 | 18,965 | 3,805 |
June 30, 2025 | 19,300 | 19,135 | 19,135 | 19,300 | 18,970 | 3,284 |
June 27, 2025 | 18,720 | 18,740 | 18,740 | 18,765 | 18,465 | 2,798 |
June 26, 2025 | 18,860 | 18,630 | 18,630 | 18,860 | 18,515 | 1,444 |
June 25, 2025 | 19,300 | 18,860 | 18,860 | 19,300 | 18,530 | 4,596 |
June 24, 2025 | 18,620 | 18,650 | 18,650 | 18,690 | 18,555 | 2,070 |
June 23, 2025 | 18,095 | 18,600 | 18,600 | 18,600 | 18,095 | 1,447 |
June 20, 2025 | 18,620 | 18,300 | 18,300 | 18,625 | 18,250 | 2,175 |
June 19, 2025 | 18,670 | 18,620 | 18,620 | 18,700 | 18,600 | 2,777 |
June 18, 2025 | 18,670 | 18,620 | 18,620 | 18,670 | 18,520 | 1,295 |
June 17, 2025 | 18,665 | 18,670 | 18,670 | 18,670 | 18,600 | 3,753 |
June 16, 2025 | 18,655 | 18,500 | 18,500 | 18,655 | 18,250 | 1,875 |
June 13, 2025 | 18,840 | 18,670 | 18,670 | 18,845 | 18,530 | 13,577 |