22,670.00
-105(-0.46%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 22,730 | 22,775 | 22,775 | 22,785 | 22,705 | 798,402 |
September 04, 2025 | 22,490 | 22,560 | 22,560 | 22,610 | 22,480 | 379,555 |
September 03, 2025 | 22,515 | 22,465 | 22,465 | 22,520 | 22,430 | 838,901 |
September 02, 2025 | 22,580 | 22,540 | 22,540 | 22,625 | 22,515 | 586,939 |
September 01, 2025 | 22,575 | 22,560 | 22,560 | 22,650 | 22,540 | 633,956 |
August 29, 2025 | 22,585 | 22,670 | 22,670 | 22,670 | 22,585 | 937,667 |
August 28, 2025 | 22,600 | 22,555 | 22,555 | 22,600 | 22,520 | 701,823 |
August 27, 2025 | 22,620 | 22,670 | 22,670 | 22,680 | 22,620 | 445,597 |
August 26, 2025 | 22,480 | 22,535 | 22,535 | 22,550 | 22,355 | 570,827 |
August 25, 2025 | 22,475 | 22,465 | 22,465 | 22,520 | 22,455 | 544,381 |
August 22, 2025 | 22,430 | 22,250 | 22,250 | 22,430 | 22,235 | 529,171 |
August 21, 2025 | 22,430 | 22,450 | 22,450 | 22,455 | 22,385 | 468,432 |
August 20, 2025 | 22,395 | 22,435 | 22,435 | 22,465 | 22,375 | 438,118 |
August 19, 2025 | 22,455 | 22,450 | 22,450 | 22,485 | 22,420 | 325,516 |
August 18, 2025 | 22,505 | 22,400 | 22,400 | 22,515 | 22,400 | 545,665 |
August 14, 2025 | 22,340 | 22,385 | 22,385 | 22,450 | 22,340 | 761,938 |
August 13, 2025 | 22,365 | 22,335 | 22,335 | 22,410 | 22,330 | 621,973 |
August 12, 2025 | 22,260 | 22,255 | 22,255 | 22,285 | 22,190 | 615,679 |
August 11, 2025 | 22,255 | 22,265 | 22,265 | 22,300 | 22,240 | 600,793 |
August 08, 2025 | 22,015 | 22,135 | 22,135 | 22,150 | 21,995 | 531,849 |
August 07, 2025 | 22,060 | 22,030 | 22,030 | 22,145 | 22,010 | 699,285 |
August 06, 2025 | 21,890 | 22,040 | 22,040 | 22,065 | 21,875 | 658,932 |
August 05, 2025 | 22,000 | 22,090 | 22,090 | 22,105 | 21,950 | 833,188 |
August 04, 2025 | 21,750 | 21,750 | 21,750 | 21,770 | 21,685 | 1.02M |
August 01, 2025 | 22,165 | 22,210 | 22,210 | 22,260 | 22,110 | 725,958 |
July 31, 2025 | 22,320 | 22,350 | 22,350 | 22,490 | 22,280 | 937,336 |
July 30, 2025 | 22,270 | 22,135 | 22,135 | 22,270 | 22,045 | 767,429 |
July 29, 2025 | 22,335 | 22,380 | 22,380 | 22,400 | 22,330 | 586,651 |
July 28, 2025 | 22,220 | 22,300 | 22,300 | 22,300 | 22,200 | 629,930 |
July 25, 2025 | 21,995 | 22,100 | 22,100 | 22,115 | 21,965 | 654,914 |
July 24, 2025 | 21,975 | 21,880 | 21,880 | 22,010 | 21,837 | 695,503 |
July 23, 2025 | 21,970 | 21,940 | 21,940 | 21,975 | 21,865 | 885,153 |
July 22, 2025 | 21,950 | 21,990 | 21,990 | 22,010 | 21,945 | 840,317 |
July 21, 2025 | 22,075 | 22,030 | 22,030 | 22,075 | 22,020 | 941,254 |
July 18, 2025 | 22,030 | 22,110 | 22,110 | 22,135 | 22,025 | 771,987 |
July 17, 2025 | 21,800 | 21,945 | 21,945 | 21,945 | 21,800 | 423,764 |
July 16, 2025 | 21,700 | 21,700 | 21,700 | 21,775 | 21,685 | 594,054 |
July 15, 2025 | 21,740 | 21,820 | 21,820 | 21,855 | 21,735 | 542,423 |
July 14, 2025 | 21,580 | 21,605 | 21,605 | 21,610 | 21,540 | 486,708 |
July 11, 2025 | 21,655 | 21,660 | 21,660 | 21,680 | 21,575 | 376,441 |
July 10, 2025 | 21,585 | 21,515 | 21,515 | 21,600 | 21,515 | 430,467 |
July 09, 2025 | 21,445 | 21,490 | 21,490 | 21,510 | 21,445 | 546,140 |
July 08, 2025 | 21,475 | 21,445 | 21,445 | 21,475 | 21,380 | 533,981 |
July 07, 2025 | 21,420 | 21,480 | 21,480 | 21,525 | 21,410 | 565,547 |
July 04, 2025 | 21,440 | 21,420 | 21,420 | 21,550 | 21,370 | 564,427 |
July 03, 2025 | 21,215 | 21,295 | 21,295 | 21,335 | 21,195 | 585,027 |
July 02, 2025 | 21,105 | 21,230 | 21,230 | 21,250 | 21,105 | 1.25M |
July 01, 2025 | 21,070 | 21,105 | 21,105 | 21,135 | 21,025 | 1.01M |
June 30, 2025 | 21,140 | 21,045 | 21,045 | 21,155 | 20,970 | 399,497 |
June 27, 2025 | 20,940 | 20,995 | 20,995 | 20,995 | 20,905 | 409,614 |
June 26, 2025 | 20,805 | 20,820 | 20,820 | 20,845 | 20,745 | 490,833 |
June 25, 2025 | 20,810 | 20,875 | 20,875 | 20,905 | 20,755 | 363,151 |
June 24, 2025 | 20,780 | 20,800 | 20,800 | 20,830 | 20,735 | 520,763 |
June 23, 2025 | 20,555 | 20,705 | 20,705 | 20,705 | 20,515 | 583,284 |
June 20, 2025 | 20,620 | 20,505 | 20,505 | 20,620 | 20,485 | 414,090 |
June 19, 2025 | 20,640 | 20,665 | 20,665 | 20,750 | 20,600 | 369,068 |
June 18, 2025 | 20,645 | 20,640 | 20,640 | 20,720 | 20,600 | 362,117 |
June 17, 2025 | 20,535 | 20,595 | 20,595 | 20,595 | 20,495 | 372,250 |
June 16, 2025 | 20,530 | 20,535 | 20,535 | 20,570 | 20,445 | 463,063 |
June 13, 2025 | 20,435 | 20,465 | 20,465 | 20,520 | 20,320 | 411,195 |