20,950.00
-300(-1.41%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 21,400 | 20,950 | 20,950 | 21,500 | 20,950 | 5,746 |
October 01, 2025 | 21,200 | 21,250 | 21,250 | 21,350 | 21,050 | 1,870 |
September 30, 2025 | 21,400 | 21,150 | 21,150 | 21,400 | 20,950 | 3,160 |
September 29, 2025 | 21,000 | 21,200 | 21,200 | 21,300 | 21,000 | 1,992 |
September 26, 2025 | 21,100 | 20,950 | 20,950 | 21,200 | 20,700 | 4,414 |
September 25, 2025 | 21,250 | 21,200 | 21,200 | 21,250 | 20,800 | 4,716 |
September 24, 2025 | 21,400 | 21,250 | 21,250 | 21,400 | 21,000 | 4,959 |
September 23, 2025 | 21,950 | 21,300 | 21,300 | 21,950 | 21,150 | 8,229 |
September 22, 2025 | 21,950 | 21,700 | 21,700 | 22,000 | 21,650 | 4,706 |
September 19, 2025 | 21,900 | 21,700 | 21,700 | 21,925 | 21,500 | 4,216 |
September 18, 2025 | 21,950 | 21,700 | 21,700 | 22,150 | 21,550 | 7,520 |
September 17, 2025 | 21,500 | 21,700 | 21,700 | 21,700 | 21,450 | 9,087 |
September 16, 2025 | 21,900 | 21,500 | 21,500 | 21,950 | 21,400 | 5,486 |
September 15, 2025 | 21,600 | 21,750 | 21,750 | 21,750 | 21,350 | 8,081 |
September 12, 2025 | 21,800 | 21,500 | 21,500 | 21,800 | 21,350 | 6,066 |
September 11, 2025 | 21,450 | 21,500 | 21,500 | 21,500 | 21,000 | 7,475 |
September 10, 2025 | 21,750 | 21,450 | 21,450 | 21,750 | 21,350 | 4,028 |
September 09, 2025 | 21,250 | 21,550 | 21,550 | 21,750 | 21,050 | 9,667 |
September 08, 2025 | 21,150 | 21,300 | 21,300 | 21,350 | 21,100 | 2,564 |
September 05, 2025 | 21,200 | 21,150 | 21,150 | 21,200 | 21,000 | 2,880 |
September 04, 2025 | 20,900 | 21,000 | 21,000 | 21,200 | 20,800 | 2,553 |
September 03, 2025 | 20,950 | 20,700 | 20,700 | 21,200 | 20,700 | 2,623 |
September 02, 2025 | 21,050 | 21,000 | 21,000 | 21,150 | 20,900 | 962 |
September 01, 2025 | 20,900 | 21,100 | 21,100 | 21,350 | 20,850 | 1,060 |
August 29, 2025 | 21,150 | 21,050 | 21,050 | 21,150 | 20,900 | 5,416 |
August 28, 2025 | 20,700 | 21,050 | 21,050 | 21,150 | 20,500 | 2,301 |
August 27, 2025 | 20,700 | 20,650 | 20,650 | 20,750 | 20,450 | 4,695 |
August 26, 2025 | 20,800 | 20,700 | 20,700 | 20,950 | 20,500 | 1,545 |
August 25, 2025 | 20,400 | 20,800 | 20,800 | 21,000 | 20,400 | 2,271 |
August 22, 2025 | 20,600 | 20,550 | 20,550 | 20,700 | 20,250 | 2,839 |
August 21, 2025 | 21,150 | 20,550 | 20,550 | 21,150 | 20,500 | 3,810 |
August 20, 2025 | 20,400 | 20,600 | 20,600 | 20,600 | 20,150 | 11,649 |
August 19, 2025 | 20,750 | 20,600 | 20,600 | 20,750 | 20,400 | 2,968 |
August 18, 2025 | 21,350 | 20,750 | 20,750 | 21,350 | 20,650 | 3,111 |
August 14, 2025 | 21,150 | 21,200 | 21,200 | 21,400 | 20,850 | 3,948 |
August 13, 2025 | 21,900 | 21,150 | 21,150 | 21,900 | 20,950 | 3,229 |
August 12, 2025 | 21,750 | 21,200 | 21,200 | 21,750 | 21,150 | 4,357 |
August 11, 2025 | 22,400 | 21,450 | 21,450 | 22,400 | 21,400 | 9,763 |
August 08, 2025 | 22,050 | 22,150 | 22,150 | 22,500 | 22,000 | 3,556 |
August 07, 2025 | 22,150 | 22,200 | 22,200 | 22,350 | 21,700 | 4,948 |
August 06, 2025 | 21,950 | 22,050 | 22,050 | 22,150 | 21,700 | 6,012 |
August 05, 2025 | 21,900 | 21,800 | 21,800 | 22,400 | 21,550 | 6,599 |
August 04, 2025 | 22,400 | 21,700 | 21,700 | 22,400 | 21,450 | 7,882 |
August 01, 2025 | 23,050 | 22,000 | 22,000 | 23,050 | 21,350 | 25,775 |
July 31, 2025 | 22,900 | 23,050 | 23,050 | 23,550 | 22,800 | 6,811 |
July 30, 2025 | 22,750 | 22,900 | 22,900 | 23,000 | 22,650 | 7,075 |
July 29, 2025 | 22,600 | 22,700 | 22,700 | 22,900 | 22,250 | 15,458 |
July 28, 2025 | 23,450 | 22,450 | 22,450 | 23,450 | 22,000 | 15,050 |
July 25, 2025 | 23,700 | 23,450 | 23,450 | 23,700 | 23,250 | 4,813 |
July 24, 2025 | 23,950 | 23,550 | 23,550 | 24,000 | 23,350 | 5,240 |
July 23, 2025 | 23,900 | 23,800 | 23,800 | 24,150 | 23,700 | 8,385 |
July 22, 2025 | 23,800 | 23,900 | 23,900 | 24,100 | 23,600 | 6,468 |
July 21, 2025 | 24,200 | 23,800 | 23,800 | 24,250 | 23,750 | 8,437 |
July 18, 2025 | 24,700 | 24,200 | 24,200 | 24,750 | 23,600 | 17,670 |
July 17, 2025 | 24,900 | 24,700 | 24,700 | 25,200 | 24,300 | 12,905 |
July 16, 2025 | 25,600 | 24,850 | 24,850 | 25,600 | 24,700 | 11,946 |
July 15, 2025 | 25,400 | 25,400 | 25,400 | 25,700 | 24,950 | 14,646 |
July 14, 2025 | 25,050 | 25,400 | 25,400 | 25,600 | 24,800 | 9,933 |
July 11, 2025 | 24,650 | 24,800 | 24,800 | 25,000 | 24,550 | 10,340 |
July 10, 2025 | 24,450 | 24,600 | 24,600 | 24,650 | 24,200 | 12,852 |