24,750.00
-100(-0.40%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 24,700 | 24,750 | 24,750 | 24,850 | 24,000 | 1,568 |
September 25, 2025 | 25,100 | 24,850 | 24,850 | 25,100 | 24,425 | 795 |
September 24, 2025 | 25,000 | 24,750 | 24,750 | 25,050 | 24,350 | 10,440 |
September 23, 2025 | 25,800 | 25,050 | 25,050 | 25,800 | 24,850 | 2,266 |
September 22, 2025 | 25,800 | 25,450 | 25,450 | 26,350 | 25,000 | 1,900 |
September 19, 2025 | 26,000 | 25,800 | 25,800 | 26,000 | 25,400 | 1,025 |
September 18, 2025 | 26,800 | 26,000 | 26,000 | 26,800 | 25,000 | 2,345 |
September 17, 2025 | 26,250 | 26,050 | 26,050 | 26,250 | 25,600 | 1,260 |
September 16, 2025 | 26,450 | 26,250 | 26,250 | 26,450 | 25,900 | 961 |
September 15, 2025 | 26,200 | 26,450 | 26,450 | 26,750 | 25,900 | 4,487 |
September 12, 2025 | 26,000 | 26,200 | 26,200 | 26,250 | 26,000 | 2,197 |
September 11, 2025 | 26,200 | 26,150 | 26,150 | 26,300 | 26,000 | 1,914 |
September 10, 2025 | 26,200 | 26,250 | 26,250 | 26,350 | 25,700 | 981 |
September 09, 2025 | 25,600 | 26,200 | 26,200 | 26,350 | 25,600 | 3,119 |
September 08, 2025 | 26,400 | 25,600 | 25,600 | 26,400 | 25,600 | 3,152 |
September 05, 2025 | 26,250 | 26,450 | 26,450 | 26,500 | 25,800 | 3,836 |
September 04, 2025 | 26,350 | 26,250 | 26,250 | 26,350 | 25,900 | 1,718 |
September 03, 2025 | 26,300 | 26,350 | 26,350 | 26,350 | 25,700 | 2,696 |
September 02, 2025 | 26,150 | 26,350 | 26,350 | 26,400 | 25,600 | 2,247 |
September 01, 2025 | 25,700 | 26,150 | 26,150 | 26,150 | 25,700 | 1,681 |
August 29, 2025 | 26,300 | 26,150 | 26,150 | 26,300 | 25,200 | 5,755 |
August 28, 2025 | 25,800 | 25,900 | 25,900 | 26,200 | 25,050 | 2,460 |
August 27, 2025 | 25,900 | 25,800 | 25,800 | 26,100 | 25,050 | 3,386 |
August 26, 2025 | 26,050 | 25,900 | 25,900 | 26,200 | 25,650 | 902 |
August 25, 2025 | 25,350 | 26,050 | 26,050 | 26,150 | 25,350 | 5,389 |
August 22, 2025 | 25,200 | 25,400 | 25,400 | 25,400 | 24,550 | 1,220 |
August 21, 2025 | 25,600 | 25,250 | 25,250 | 25,600 | 24,700 | 866 |
August 20, 2025 | 25,200 | 25,200 | 25,200 | 25,250 | 23,800 | 11,739 |
August 19, 2025 | 25,500 | 25,250 | 25,250 | 25,500 | 24,500 | 1,985 |
August 18, 2025 | 25,450 | 25,300 | 25,300 | 25,450 | 22,950 | 4,783 |
August 14, 2025 | 25,650 | 25,250 | 25,250 | 25,650 | 25,000 | 3,860 |
August 13, 2025 | 25,950 | 25,400 | 25,400 | 25,950 | 25,000 | 1,526 |
August 12, 2025 | 26,900 | 25,650 | 25,650 | 26,900 | 25,400 | 4,040 |
August 11, 2025 | 26,200 | 26,200 | 26,200 | 26,400 | 25,450 | 2,888 |
August 08, 2025 | 26,250 | 26,200 | 26,200 | 26,400 | 25,550 | 8,742 |
August 07, 2025 | 26,000 | 26,250 | 26,250 | 26,450 | 25,950 | 2,529 |
August 06, 2025 | 25,950 | 26,000 | 26,000 | 26,350 | 25,600 | 5,533 |
August 05, 2025 | 25,550 | 25,950 | 25,950 | 26,000 | 24,900 | 5,219 |
August 04, 2025 | 25,250 | 25,550 | 25,550 | 25,600 | 24,950 | 5,624 |
August 01, 2025 | 25,800 | 25,250 | 25,250 | 25,800 | 24,050 | 9,438 |
July 31, 2025 | 25,300 | 25,350 | 25,350 | 25,650 | 25,050 | 3,250 |
July 30, 2025 | 25,800 | 25,300 | 25,300 | 25,800 | 24,950 | 2,776 |
July 29, 2025 | 25,850 | 25,200 | 25,200 | 25,850 | 24,800 | 5,818 |
July 28, 2025 | 25,750 | 25,050 | 25,050 | 25,750 | 24,850 | 5,761 |
July 25, 2025 | 24,950 | 25,650 | 25,650 | 25,800 | 24,500 | 6,416 |
July 24, 2025 | 26,000 | 24,950 | 24,950 | 26,000 | 24,500 | 11,395 |
July 23, 2025 | 26,700 | 26,000 | 26,000 | 26,700 | 25,350 | 3,734 |
July 22, 2025 | 25,800 | 26,000 | 26,000 | 27,000 | 25,400 | 9,070 |
July 21, 2025 | 26,300 | 26,000 | 26,000 | 27,800 | 25,300 | 21,967 |
July 18, 2025 | 28,500 | 26,300 | 26,300 | 28,500 | 25,950 | 17,326 |
July 17, 2025 | 29,450 | 28,500 | 28,500 | 29,450 | 27,700 | 8,165 |
July 16, 2025 | 29,450 | 29,200 | 29,200 | 29,450 | 28,250 | 9,186 |
July 15, 2025 | 28,700 | 29,350 | 29,350 | 29,500 | 27,700 | 17,583 |
July 14, 2025 | 26,150 | 28,700 | 28,700 | 28,950 | 26,000 | 30,676 |
July 11, 2025 | 25,750 | 26,150 | 26,150 | 26,350 | 25,600 | 19,517 |
July 10, 2025 | 24,750 | 25,600 | 25,600 | 25,600 | 24,300 | 10,286 |
July 09, 2025 | 23,800 | 24,750 | 24,750 | 25,000 | 23,500 | 17,577 |
July 08, 2025 | 23,600 | 23,550 | 23,550 | 23,600 | 22,800 | 6,642 |
July 07, 2025 | 23,500 | 23,150 | 23,150 | 23,500 | 22,700 | 6,461 |
July 04, 2025 | 23,950 | 23,500 | 23,500 | 23,950 | 22,800 | 11,746 |