21,055.00
+175(+0.84%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 20,830 | 20,880 | 20,880 | 20,885 | 20,790 | 978,218 |
September 04, 2025 | 20,425 | 20,460 | 20,460 | 20,510 | 20,375 | 941,010 |
September 03, 2025 | 20,565 | 20,460 | 20,460 | 20,575 | 20,405 | 1.08M |
September 02, 2025 | 20,675 | 20,635 | 20,635 | 20,740 | 20,605 | 514,607 |
September 01, 2025 | 20,800 | 20,675 | 20,675 | 20,800 | 20,650 | 574,194 |
August 29, 2025 | 21,120 | 21,210 | 21,210 | 21,210 | 21,120 | 949,594 |
August 28, 2025 | 21,115 | 21,085 | 21,085 | 21,115 | 21,065 | 634,526 |
August 27, 2025 | 21,255 | 21,320 | 21,320 | 21,320 | 21,255 | 948,062 |
August 26, 2025 | 21,020 | 21,035 | 21,035 | 21,040 | 20,855 | 761,871 |
August 25, 2025 | 20,960 | 20,970 | 20,970 | 21,030 | 20,900 | 821,080 |
August 22, 2025 | 20,605 | 20,410 | 20,410 | 20,615 | 20,410 | 1.46M |
August 21, 2025 | 20,660 | 20,700 | 20,700 | 20,705 | 20,605 | 770,600 |
August 20, 2025 | 20,665 | 20,660 | 20,660 | 20,705 | 20,605 | 1.31M |
August 19, 2025 | 21,020 | 21,050 | 21,050 | 21,075 | 21,010 | 935,708 |
August 18, 2025 | 20,985 | 20,950 | 20,950 | 21,035 | 20,935 | 1.21M |
August 14, 2025 | 21,295 | 21,250 | 21,250 | 21,300 | 21,215 | 1.26M |
August 13, 2025 | 21,175 | 21,165 | 21,165 | 21,240 | 21,165 | 2.67M |
August 12, 2025 | 20,695 | 20,675 | 20,675 | 20,770 | 20,610 | 1.07M |
August 11, 2025 | 20,645 | 20,695 | 20,695 | 20,730 | 20,645 | 930,479 |
August 08, 2025 | 20,440 | 20,550 | 20,550 | 20,555 | 20,410 | 1.09M |
August 07, 2025 | 20,325 | 20,340 | 20,340 | 20,400 | 20,290 | 938,026 |
August 06, 2025 | 20,130 | 20,300 | 20,300 | 20,300 | 20,110 | 957,119 |
August 05, 2025 | 20,475 | 20,625 | 20,625 | 20,630 | 20,460 | 820,493 |
August 04, 2025 | 20,215 | 20,225 | 20,225 | 20,225 | 20,115 | 1.2M |
August 01, 2025 | 20,300 | 20,520 | 20,520 | 20,570 | 20,300 | 1.59M |
July 31, 2025 | 21,195 | 20,995 | 20,995 | 21,205 | 20,995 | 1.84M |
July 30, 2025 | 20,990 | 20,940 | 20,940 | 20,995 | 20,830 | 2.3M |
July 29, 2025 | 20,925 | 21,035 | 21,035 | 21,070 | 20,925 | 1.58M |
July 28, 2025 | 20,570 | 20,705 | 20,705 | 20,705 | 20,555 | 908,210 |
July 25, 2025 | 20,370 | 20,500 | 20,500 | 20,500 | 20,340 | 1.6M |
July 24, 2025 | 20,470 | 20,425 | 20,425 | 20,540 | 20,375 | 1.87M |
July 23, 2025 | 20,420 | 20,360 | 20,360 | 20,470 | 20,245 | 1.94M |
July 22, 2025 | 20,930 | 20,855 | 20,855 | 20,930 | 20,830 | 1.65M |
July 21, 2025 | 21,045 | 21,035 | 21,035 | 21,060 | 20,985 | 915,867 |
July 18, 2025 | 21,025 | 21,060 | 21,060 | 21,110 | 20,975 | 2.36M |
July 17, 2025 | 20,750 | 21,020 | 21,020 | 21,020 | 20,750 | 2.44M |
July 16, 2025 | 20,840 | 20,750 | 20,750 | 20,870 | 20,750 | 1.79M |
July 15, 2025 | 20,500 | 20,740 | 20,740 | 20,810 | 20,475 | 2.23M |
July 14, 2025 | 20,555 | 20,575 | 20,575 | 20,600 | 20,505 | 1.01M |
July 11, 2025 | 20,570 | 20,560 | 20,560 | 20,605 | 20,475 | 1.7M |
July 10, 2025 | 20,450 | 20,360 | 20,360 | 20,455 | 20,360 | 1.27M |
July 09, 2025 | 20,305 | 20,350 | 20,350 | 20,390 | 20,305 | 1.95M |
July 08, 2025 | 19,950 | 20,015 | 20,015 | 20,025 | 19,925 | 1.34M |
July 07, 2025 | 20,130 | 20,100 | 20,100 | 20,155 | 20,070 | 1.33M |
July 04, 2025 | 20,145 | 20,060 | 20,060 | 20,215 | 20,030 | 1.14M |
July 03, 2025 | 19,965 | 20,080 | 20,080 | 20,105 | 19,925 | 1.4M |
July 02, 2025 | 19,645 | 19,730 | 19,730 | 19,762 | 19,610 | 892,397 |
July 01, 2025 | 19,730 | 19,755 | 19,755 | 19,785 | 19,655 | 1.27M |
June 30, 2025 | 19,855 | 19,820 | 19,820 | 19,900 | 19,755 | 1.31M |
June 27, 2025 | 19,715 | 19,825 | 19,825 | 19,835 | 19,715 | 1.44M |
June 26, 2025 | 19,585 | 19,650 | 19,650 | 19,675 | 19,490 | 1.16M |
June 25, 2025 | 19,380 | 19,455 | 19,455 | 19,505 | 19,355 | 2.25M |
June 24, 2025 | 19,070 | 19,060 | 19,060 | 19,075 | 18,955 | 1.46M |
June 23, 2025 | 18,655 | 18,865 | 18,865 | 18,865 | 18,645 | 1.27M |
June 20, 2025 | 18,915 | 18,830 | 18,830 | 18,915 | 18,795 | 787,040 |
June 19, 2025 | 18,925 | 18,915 | 18,915 | 18,965 | 18,860 | 1.18M |
June 18, 2025 | 18,830 | 18,880 | 18,880 | 18,920 | 18,815 | 874,990 |
June 17, 2025 | 18,655 | 18,765 | 18,765 | 18,805 | 18,650 | 1.16M |
June 16, 2025 | 18,330 | 18,405 | 18,405 | 18,415 | 18,310 | 1.39M |
June 13, 2025 | 18,600 | 18,475 | 18,475 | 18,600 | 18,337 | 1.7M |