25,200.00
-300(-1.18%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 25,500 | 25,200 | 25,200 | 25,650 | 25,000 | 161,318 |
October 16, 2025 | 26,400 | 25,500 | 25,500 | 26,600 | 25,300 | 124,130 |
October 15, 2025 | 25,250 | 25,850 | 25,850 | 25,850 | 25,100 | 340,113 |
October 14, 2025 | 24,800 | 25,200 | 25,200 | 25,750 | 24,500 | 158,482 |
October 13, 2025 | 23,600 | 25,000 | 25,000 | 25,400 | 23,600 | 172,141 |
October 10, 2025 | 24,700 | 23,500 | 23,500 | 24,750 | 23,050 | 266,490 |
October 02, 2025 | 25,600 | 25,450 | 25,450 | 26,600 | 25,000 | 110,029 |
October 01, 2025 | 25,200 | 25,100 | 25,100 | 25,350 | 24,950 | 35,330 |
September 30, 2025 | 25,250 | 25,200 | 25,200 | 25,300 | 24,900 | 39,073 |
September 29, 2025 | 25,150 | 24,850 | 24,850 | 25,150 | 24,400 | 67,009 |
September 26, 2025 | 25,050 | 24,950 | 24,950 | 25,300 | 24,450 | 55,182 |
September 25, 2025 | 25,600 | 25,300 | 25,300 | 25,650 | 25,100 | 50,333 |
September 24, 2025 | 26,050 | 25,700 | 25,700 | 26,100 | 25,350 | 55,451 |
September 23, 2025 | 25,700 | 25,600 | 25,600 | 26,000 | 25,500 | 58,926 |
September 22, 2025 | 26,100 | 25,900 | 25,900 | 26,100 | 25,600 | 68,163 |
September 19, 2025 | 26,100 | 26,100 | 26,100 | 26,500 | 25,900 | 123,002 |
September 18, 2025 | 26,450 | 26,100 | 26,100 | 26,600 | 25,950 | 89,102 |
September 17, 2025 | 26,450 | 26,450 | 26,450 | 26,500 | 25,950 | 97,946 |
September 16, 2025 | 26,950 | 26,400 | 26,400 | 27,000 | 26,150 | 92,555 |
September 15, 2025 | 26,550 | 26,950 | 26,950 | 27,500 | 26,500 | 107,584 |
September 12, 2025 | 27,100 | 26,700 | 26,700 | 27,200 | 26,550 | 117,048 |
September 11, 2025 | 27,200 | 26,900 | 26,900 | 27,500 | 26,850 | 108,595 |
September 10, 2025 | 27,650 | 27,400 | 27,400 | 28,000 | 27,050 | 169,186 |
September 09, 2025 | 28,200 | 27,650 | 27,650 | 28,250 | 27,500 | 69,488 |
September 08, 2025 | 27,700 | 27,900 | 27,900 | 28,050 | 27,450 | 60,115 |
September 05, 2025 | 26,800 | 27,350 | 27,350 | 27,900 | 26,800 | 62,989 |
September 04, 2025 | 26,500 | 27,050 | 27,050 | 27,350 | 26,500 | 75,969 |
September 03, 2025 | 26,300 | 26,500 | 26,500 | 26,950 | 26,150 | 76,676 |
September 02, 2025 | 27,450 | 26,400 | 26,400 | 27,600 | 26,050 | 194,945 |
September 01, 2025 | 28,150 | 27,200 | 27,200 | 28,150 | 27,000 | 63,058 |
August 29, 2025 | 28,000 | 27,900 | 27,900 | 28,650 | 27,650 | 87,315 |
August 28, 2025 | 27,100 | 27,600 | 27,600 | 28,050 | 26,800 | 57,744 |
August 27, 2025 | 27,800 | 27,350 | 27,350 | 28,250 | 26,900 | 87,369 |
August 26, 2025 | 27,700 | 27,500 | 27,500 | 27,900 | 27,300 | 35,414 |
August 25, 2025 | 27,450 | 27,750 | 27,750 | 28,100 | 27,450 | 49,455 |
August 22, 2025 | 27,200 | 27,300 | 27,300 | 28,800 | 26,900 | 155,689 |
August 21, 2025 | 26,900 | 26,950 | 26,950 | 27,850 | 26,750 | 113,331 |
August 20, 2025 | 27,800 | 26,950 | 26,950 | 27,800 | 26,100 | 211,673 |
August 19, 2025 | 29,200 | 28,250 | 28,250 | 29,200 | 28,050 | 78,721 |
August 18, 2025 | 29,700 | 28,650 | 28,650 | 29,750 | 28,500 | 131,619 |
August 14, 2025 | 28,350 | 27,950 | 27,950 | 28,600 | 27,600 | 135,445 |
August 13, 2025 | 28,650 | 28,400 | 28,400 | 28,950 | 28,200 | 67,094 |
August 12, 2025 | 28,900 | 28,850 | 28,850 | 29,300 | 28,250 | 116,966 |
August 11, 2025 | 29,500 | 28,900 | 28,900 | 29,500 | 28,550 | 77,141 |
August 08, 2025 | 29,750 | 29,250 | 29,250 | 29,950 | 29,050 | 80,583 |
August 07, 2025 | 30,450 | 29,650 | 29,650 | 30,450 | 29,000 | 127,923 |
August 06, 2025 | 29,350 | 30,500 | 30,500 | 31,000 | 29,350 | 149,362 |
August 05, 2025 | 30,450 | 29,100 | 29,100 | 31,000 | 28,700 | 313,910 |
August 04, 2025 | 30,500 | 30,200 | 30,200 | 30,850 | 29,650 | 121,897 |
August 01, 2025 | 32,500 | 30,750 | 30,750 | 32,750 | 30,300 | 244,318 |
July 31, 2025 | 30,950 | 31,350 | 31,350 | 32,450 | 30,650 | 227,446 |
July 30, 2025 | 32,200 | 31,300 | 31,300 | 32,900 | 30,900 | 163,326 |
July 29, 2025 | 32,500 | 32,400 | 32,400 | 32,950 | 31,850 | 129,358 |
July 28, 2025 | 32,550 | 32,700 | 32,700 | 33,900 | 32,100 | 129,938 |
July 25, 2025 | 33,300 | 33,400 | 33,400 | 33,900 | 32,800 | 61,297 |
July 24, 2025 | 34,500 | 33,950 | 33,950 | 35,150 | 33,700 | 169,818 |
July 23, 2025 | 34,000 | 34,250 | 34,250 | 34,900 | 33,850 | 124,371 |
July 22, 2025 | 34,200 | 34,350 | 34,350 | 34,750 | 33,700 | 124,376 |
July 21, 2025 | 33,750 | 34,200 | 34,200 | 34,500 | 32,700 | 151,728 |
July 18, 2025 | 32,250 | 33,650 | 33,650 | 33,700 | 32,250 | 115,098 |