22,900.00
-200(-0.87%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 22,900 | 22,900 | 22,900 | 23,050 | 22,600 | 3,918 |
October 16, 2025 | 22,900 | 23,100 | 23,100 | 23,250 | 22,500 | 5,113 |
October 15, 2025 | 22,600 | 22,800 | 22,800 | 22,800 | 22,600 | 2,119 |
October 14, 2025 | 22,650 | 22,600 | 22,600 | 22,750 | 22,500 | 3,444 |
October 13, 2025 | 23,300 | 22,600 | 22,600 | 23,300 | 22,500 | 4,066 |
October 10, 2025 | 22,950 | 22,700 | 22,700 | 23,100 | 22,600 | 3,318 |
October 02, 2025 | 22,850 | 22,950 | 22,950 | 23,150 | 22,850 | 2,733 |
October 01, 2025 | 22,800 | 23,000 | 23,000 | 23,300 | 22,550 | 5,954 |
September 30, 2025 | 23,400 | 23,300 | 23,300 | 23,700 | 23,150 | 2,785 |
September 29, 2025 | 23,500 | 23,400 | 23,400 | 23,500 | 23,100 | 1,244 |
September 26, 2025 | 23,350 | 23,050 | 23,050 | 23,350 | 22,900 | 2,792 |
September 25, 2025 | 23,350 | 23,350 | 23,350 | 23,600 | 23,250 | 1,298 |
September 24, 2025 | 23,600 | 23,250 | 23,250 | 23,600 | 23,150 | 5,197 |
September 23, 2025 | 23,850 | 23,600 | 23,600 | 23,900 | 23,500 | 6,495 |
September 22, 2025 | 23,850 | 23,850 | 23,850 | 24,100 | 23,800 | 2,174 |
September 19, 2025 | 24,000 | 23,800 | 23,800 | 24,000 | 23,700 | 1,748 |
September 18, 2025 | 23,900 | 24,000 | 24,000 | 24,100 | 23,700 | 3,320 |
September 17, 2025 | 23,950 | 23,900 | 23,900 | 24,000 | 23,800 | 1,277 |
September 16, 2025 | 23,950 | 23,950 | 23,950 | 23,950 | 23,750 | 2,167 |
September 15, 2025 | 24,000 | 23,950 | 23,950 | 24,050 | 23,850 | 2,652 |
September 12, 2025 | 23,900 | 24,000 | 24,000 | 24,200 | 23,900 | 2,123 |
September 11, 2025 | 24,050 | 23,900 | 23,900 | 24,100 | 23,800 | 1,376 |
September 10, 2025 | 23,850 | 23,950 | 23,950 | 24,150 | 23,500 | 3,961 |
September 09, 2025 | 23,900 | 23,850 | 23,850 | 23,950 | 23,700 | 1,237 |
September 08, 2025 | 23,700 | 23,900 | 23,900 | 23,900 | 23,700 | 1,730 |
September 05, 2025 | 23,700 | 23,700 | 23,700 | 23,800 | 23,500 | 1,385 |
September 04, 2025 | 23,900 | 23,650 | 23,650 | 23,900 | 23,300 | 1,347 |
September 03, 2025 | 23,550 | 23,500 | 23,500 | 23,600 | 23,400 | 1,203 |
September 02, 2025 | 23,500 | 23,550 | 23,550 | 23,700 | 23,400 | 1,329 |
September 01, 2025 | 23,750 | 23,500 | 23,500 | 23,750 | 23,500 | 2,022 |
August 29, 2025 | 23,900 | 23,800 | 23,800 | 23,900 | 23,700 | 2,054 |
August 28, 2025 | 24,300 | 23,850 | 23,850 | 24,300 | 23,550 | 2,796 |
August 27, 2025 | 24,050 | 23,950 | 23,950 | 24,150 | 22,800 | 4,455 |
August 26, 2025 | 24,300 | 24,050 | 24,050 | 24,400 | 23,900 | 3,904 |
August 25, 2025 | 24,250 | 24,250 | 24,250 | 24,350 | 24,000 | 3,007 |
August 22, 2025 | 24,650 | 24,200 | 24,200 | 24,650 | 24,000 | 1,976 |
August 21, 2025 | 24,500 | 24,200 | 24,200 | 24,500 | 24,000 | 1,443 |
August 20, 2025 | 24,200 | 24,100 | 24,100 | 24,200 | 23,700 | 4,450 |
August 19, 2025 | 24,500 | 24,300 | 24,300 | 24,500 | 24,150 | 1,943 |
August 18, 2025 | 24,550 | 24,500 | 24,500 | 25,000 | 24,000 | 4,767 |
August 14, 2025 | 24,650 | 24,550 | 24,550 | 24,800 | 24,450 | 1,409 |
August 13, 2025 | 24,750 | 24,600 | 24,600 | 24,750 | 24,100 | 4,379 |
August 12, 2025 | 24,000 | 23,850 | 23,850 | 24,400 | 23,850 | 3,422 |
August 11, 2025 | 24,400 | 24,100 | 24,100 | 24,400 | 23,950 | 1,819 |
August 08, 2025 | 24,350 | 24,400 | 24,400 | 24,700 | 24,250 | 3,015 |
August 07, 2025 | 24,350 | 24,350 | 24,350 | 24,650 | 24,300 | 2,005 |
August 06, 2025 | 24,200 | 24,350 | 24,350 | 25,000 | 24,000 | 8,485 |
August 05, 2025 | 24,000 | 23,950 | 23,950 | 24,300 | 23,500 | 2,447 |
August 04, 2025 | 24,750 | 23,800 | 23,800 | 24,750 | 23,400 | 2,580 |
August 01, 2025 | 24,700 | 23,750 | 23,750 | 24,700 | 23,750 | 5,248 |
July 31, 2025 | 24,700 | 24,400 | 24,400 | 24,900 | 24,300 | 2,763 |
July 30, 2025 | 24,250 | 24,600 | 24,600 | 24,700 | 24,200 | 2,803 |
July 29, 2025 | 24,250 | 24,250 | 24,250 | 24,600 | 24,150 | 5,895 |
July 28, 2025 | 25,000 | 24,250 | 24,250 | 25,000 | 24,150 | 5,785 |
July 25, 2025 | 25,050 | 24,950 | 24,950 | 25,250 | 24,700 | 4,132 |
July 24, 2025 | 25,250 | 25,050 | 25,050 | 25,250 | 24,900 | 5,107 |
July 23, 2025 | 24,900 | 25,200 | 25,200 | 25,250 | 24,900 | 4,318 |
July 22, 2025 | 25,600 | 24,900 | 24,900 | 25,600 | 24,800 | 4,900 |
July 21, 2025 | 25,600 | 25,300 | 25,300 | 25,750 | 25,250 | 4,298 |
July 18, 2025 | 25,700 | 25,550 | 25,550 | 25,750 | 25,200 | 8,736 |