17,730.00
-280(-1.55%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 18,010 | 17,730 | 17,730 | 18,080 | 17,640 | 60,243 |
September 25, 2025 | 17,990 | 18,010 | 18,010 | 18,040 | 17,910 | 55,167 |
September 24, 2025 | 18,230 | 17,990 | 17,990 | 18,230 | 17,850 | 73,983 |
September 23, 2025 | 18,310 | 18,230 | 18,230 | 18,430 | 18,080 | 45,634 |
September 22, 2025 | 18,370 | 18,350 | 18,350 | 18,470 | 18,280 | 46,325 |
September 19, 2025 | 18,380 | 18,370 | 18,370 | 18,480 | 18,310 | 25,260 |
September 18, 2025 | 18,350 | 18,380 | 18,380 | 18,400 | 18,250 | 54,084 |
September 17, 2025 | 18,690 | 18,320 | 18,320 | 18,700 | 18,320 | 66,767 |
September 16, 2025 | 18,670 | 18,690 | 18,690 | 18,770 | 18,630 | 70,349 |
September 15, 2025 | 18,250 | 18,670 | 18,670 | 18,740 | 18,250 | 91,963 |
September 12, 2025 | 18,200 | 18,240 | 18,240 | 18,300 | 18,120 | 62,549 |
September 11, 2025 | 18,200 | 18,170 | 18,170 | 18,260 | 17,860 | 110,941 |
September 10, 2025 | 18,020 | 18,040 | 18,040 | 18,050 | 17,720 | 95,649 |
September 09, 2025 | 17,300 | 17,690 | 17,690 | 17,690 | 17,280 | 108,248 |
September 08, 2025 | 17,110 | 17,210 | 17,210 | 17,330 | 17,020 | 39,709 |
September 05, 2025 | 17,250 | 17,110 | 17,110 | 17,250 | 17,090 | 21,845 |
September 04, 2025 | 17,130 | 17,170 | 17,170 | 17,190 | 17,090 | 14,717 |
September 03, 2025 | 17,130 | 17,130 | 17,130 | 17,140 | 17,070 | 19,362 |
September 02, 2025 | 17,090 | 17,100 | 17,100 | 17,100 | 16,970 | 21,066 |
September 01, 2025 | 17,060 | 16,960 | 16,960 | 17,110 | 16,890 | 32,970 |
August 29, 2025 | 17,150 | 17,060 | 17,060 | 17,250 | 16,990 | 43,986 |
August 28, 2025 | 16,790 | 17,140 | 17,140 | 17,200 | 16,690 | 54,369 |
August 27, 2025 | 16,890 | 16,790 | 16,790 | 16,890 | 16,680 | 35,399 |
August 26, 2025 | 17,010 | 16,830 | 16,830 | 17,010 | 16,770 | 53,250 |
August 25, 2025 | 16,890 | 17,010 | 17,010 | 17,220 | 16,770 | 181,090 |
August 22, 2025 | 16,760 | 16,820 | 16,820 | 16,950 | 16,700 | 44,324 |
August 21, 2025 | 16,860 | 16,770 | 16,770 | 16,910 | 15,750 | 268,862 |
August 20, 2025 | 16,550 | 16,680 | 16,680 | 16,710 | 16,340 | 83,565 |
August 19, 2025 | 16,920 | 16,740 | 16,740 | 16,920 | 16,630 | 30,331 |
August 18, 2025 | 17,010 | 16,780 | 16,780 | 17,050 | 16,700 | 62,176 |
August 14, 2025 | 17,000 | 17,010 | 17,010 | 17,100 | 16,970 | 35,521 |
August 13, 2025 | 16,910 | 17,000 | 17,000 | 17,100 | 16,840 | 70,483 |
August 12, 2025 | 16,800 | 16,870 | 16,870 | 17,170 | 16,760 | 67,622 |
August 11, 2025 | 17,030 | 16,760 | 16,760 | 17,030 | 16,670 | 57,484 |
August 08, 2025 | 17,250 | 17,030 | 17,030 | 17,290 | 17,020 | 53,433 |
August 07, 2025 | 17,350 | 17,250 | 17,250 | 17,490 | 17,140 | 49,904 |
August 06, 2025 | 17,390 | 17,300 | 17,300 | 17,450 | 17,150 | 61,513 |
August 05, 2025 | 16,830 | 17,240 | 17,240 | 17,510 | 16,830 | 123,745 |
August 04, 2025 | 16,020 | 16,760 | 16,760 | 16,790 | 16,020 | 76,079 |
August 01, 2025 | 16,820 | 16,100 | 16,100 | 16,820 | 16,060 | 259,614 |
July 31, 2025 | 16,900 | 16,910 | 16,910 | 17,150 | 16,790 | 175,949 |
July 30, 2025 | 17,100 | 16,900 | 16,900 | 17,200 | 16,840 | 102,702 |
July 29, 2025 | 16,640 | 17,000 | 17,000 | 17,060 | 16,390 | 111,015 |
July 28, 2025 | 17,080 | 16,500 | 16,500 | 17,190 | 16,430 | 238,962 |
July 25, 2025 | 16,970 | 17,060 | 17,060 | 17,300 | 16,930 | 82,664 |
July 24, 2025 | 17,340 | 17,010 | 17,010 | 17,750 | 16,460 | 139,484 |
July 23, 2025 | 17,640 | 17,340 | 17,340 | 17,690 | 16,940 | 188,402 |
July 22, 2025 | 17,870 | 17,620 | 17,620 | 18,230 | 17,500 | 122,027 |
July 21, 2025 | 18,050 | 17,780 | 17,780 | 18,050 | 17,740 | 136,541 |
July 18, 2025 | 18,900 | 18,090 | 18,090 | 18,910 | 17,730 | 306,700 |
July 17, 2025 | 19,000 | 18,720 | 18,720 | 19,020 | 18,600 | 129,267 |
July 16, 2025 | 19,970 | 18,910 | 18,910 | 19,970 | 18,710 | 210,671 |
July 15, 2025 | 20,100 | 20,050 | 20,050 | 20,200 | 19,840 | 131,630 |
July 14, 2025 | 19,800 | 20,150 | 20,150 | 20,250 | 19,690 | 215,059 |
July 11, 2025 | 19,450 | 19,750 | 19,750 | 19,820 | 19,410 | 95,289 |
July 10, 2025 | 19,080 | 19,300 | 19,300 | 19,490 | 18,990 | 129,493 |
July 09, 2025 | 18,550 | 19,080 | 19,080 | 19,280 | 18,540 | 125,702 |
July 08, 2025 | 17,940 | 18,500 | 18,500 | 18,500 | 17,930 | 139,507 |
July 07, 2025 | 17,500 | 17,940 | 17,940 | 17,950 | 17,500 | 84,149 |
July 04, 2025 | 18,030 | 17,670 | 17,670 | 18,110 | 17,670 | 93,687 |