20,500.00
+50(+0.24%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 20,500 | 20,500 | 20,500 | 20,700 | 20,050 | 185,738 |
October 01, 2025 | 20,250 | 20,450 | 20,450 | 21,100 | 20,050 | 307,604 |
September 30, 2025 | 21,100 | 20,400 | 20,400 | 21,100 | 20,200 | 191,558 |
September 29, 2025 | 21,700 | 20,850 | 20,850 | 21,750 | 20,750 | 325,599 |
September 26, 2025 | 20,000 | 21,950 | 21,950 | 22,200 | 20,000 | 779,508 |
September 25, 2025 | 21,500 | 20,850 | 20,850 | 22,500 | 20,600 | 1.11M |
September 24, 2025 | 22,000 | 21,500 | 21,500 | 23,350 | 20,500 | 1.24M |
September 23, 2025 | 36,250 | 25,700 | 25,700 | 36,700 | 25,700 | 722,805 |
September 22, 2025 | 36,800 | 36,650 | 36,650 | 37,000 | 35,700 | 35,951 |
September 19, 2025 | 37,000 | 36,700 | 36,700 | 37,200 | 36,650 | 125,372 |
September 18, 2025 | 36,550 | 37,000 | 37,000 | 37,200 | 36,300 | 28,114 |
September 17, 2025 | 36,900 | 36,900 | 36,900 | 37,150 | 36,450 | 17,364 |
September 16, 2025 | 37,150 | 36,900 | 36,900 | 37,250 | 36,250 | 30,661 |
September 15, 2025 | 36,750 | 37,200 | 37,200 | 37,500 | 36,750 | 44,152 |
September 12, 2025 | 36,200 | 37,200 | 37,200 | 37,300 | 36,200 | 48,995 |
September 11, 2025 | 35,850 | 36,500 | 36,500 | 36,500 | 35,500 | 58,739 |
September 10, 2025 | 34,950 | 35,850 | 35,850 | 36,000 | 34,950 | 27,367 |
September 09, 2025 | 35,000 | 35,200 | 35,200 | 35,800 | 34,800 | 28,552 |
September 08, 2025 | 34,850 | 34,950 | 34,950 | 35,300 | 34,550 | 19,300 |
September 05, 2025 | 35,750 | 34,950 | 34,950 | 35,750 | 34,850 | 34,030 |
September 04, 2025 | 38,250 | 35,650 | 35,650 | 38,250 | 35,450 | 125,101 |
September 03, 2025 | 39,150 | 38,550 | 38,550 | 39,550 | 38,550 | 82,768 |
September 02, 2025 | 40,200 | 39,950 | 39,950 | 40,400 | 37,150 | 102,839 |
September 01, 2025 | 41,000 | 40,050 | 40,050 | 41,150 | 39,150 | 98,028 |
August 29, 2025 | 41,100 | 41,150 | 41,150 | 41,450 | 40,950 | 37,064 |
August 28, 2025 | 41,150 | 41,350 | 41,350 | 41,500 | 41,100 | 23,934 |
August 27, 2025 | 41,400 | 41,400 | 41,400 | 41,800 | 41,100 | 21,636 |
August 26, 2025 | 41,550 | 41,400 | 41,400 | 41,600 | 39,100 | 23,658 |
August 25, 2025 | 41,150 | 41,550 | 41,550 | 41,750 | 41,000 | 13,009 |
August 22, 2025 | 40,700 | 41,200 | 41,200 | 41,700 | 40,700 | 24,534 |
August 21, 2025 | 40,800 | 40,950 | 40,950 | 41,450 | 40,600 | 18,171 |
August 20, 2025 | 40,300 | 40,950 | 40,950 | 41,000 | 40,300 | 35,943 |
August 19, 2025 | 40,550 | 41,000 | 41,000 | 41,250 | 40,050 | 41,443 |
August 18, 2025 | 43,400 | 41,100 | 41,100 | 43,650 | 40,500 | 98,075 |
August 14, 2025 | 42,500 | 43,150 | 43,150 | 43,700 | 42,500 | 61,445 |
August 13, 2025 | 42,050 | 42,650 | 42,650 | 43,000 | 42,050 | 36,608 |
August 12, 2025 | 41,900 | 42,700 | 42,700 | 42,900 | 41,550 | 75,749 |
August 11, 2025 | 43,950 | 42,900 | 42,900 | 43,950 | 42,750 | 25,649 |
August 08, 2025 | 43,200 | 43,350 | 43,350 | 43,800 | 43,200 | 24,090 |
August 07, 2025 | 42,900 | 43,300 | 43,300 | 43,500 | 42,850 | 32,522 |
August 06, 2025 | 42,800 | 43,050 | 43,050 | 43,150 | 42,100 | 30,739 |
August 05, 2025 | 42,050 | 43,100 | 43,100 | 44,050 | 41,850 | 90,948 |
August 04, 2025 | 41,550 | 42,250 | 42,250 | 42,400 | 40,350 | 48,644 |
August 01, 2025 | 42,000 | 42,200 | 42,200 | 42,750 | 41,850 | 55,785 |
July 31, 2025 | 43,500 | 42,750 | 42,750 | 43,500 | 42,600 | 34,949 |
July 30, 2025 | 42,250 | 43,300 | 43,300 | 43,450 | 42,250 | 73,433 |
July 29, 2025 | 42,600 | 42,300 | 42,300 | 42,600 | 41,300 | 50,607 |
July 28, 2025 | 42,650 | 42,400 | 42,400 | 42,650 | 40,850 | 114,448 |
July 25, 2025 | 42,600 | 42,550 | 42,550 | 42,700 | 42,400 | 20,389 |
July 24, 2025 | 42,750 | 42,600 | 42,600 | 42,900 | 42,300 | 42,860 |
July 23, 2025 | 42,850 | 42,550 | 42,550 | 43,350 | 41,950 | 26,109 |
July 22, 2025 | 42,850 | 42,850 | 42,850 | 43,000 | 42,200 | 33,279 |
July 21, 2025 | 43,200 | 42,950 | 42,950 | 43,400 | 42,600 | 63,986 |
July 18, 2025 | 42,250 | 42,850 | 42,850 | 43,050 | 41,800 | 60,705 |
July 17, 2025 | 42,500 | 42,350 | 42,350 | 42,550 | 41,300 | 38,763 |
July 16, 2025 | 42,400 | 42,450 | 42,450 | 42,750 | 41,950 | 26,151 |
July 15, 2025 | 42,000 | 42,450 | 42,450 | 42,450 | 41,800 | 16,760 |
July 14, 2025 | 42,450 | 42,250 | 42,250 | 42,900 | 42,200 | 23,005 |
July 11, 2025 | 42,450 | 42,450 | 42,450 | 42,750 | 42,000 | 58,548 |
July 10, 2025 | 41,850 | 42,450 | 42,450 | 42,500 | 41,500 | 66,321 |