18,260.00
-330(-1.78%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 18,410 | 18,260 | 18,260 | 18,570 | 18,180 | 353,211 |
September 25, 2025 | 18,760 | 18,590 | 18,590 | 18,760 | 18,430 | 290,863 |
September 24, 2025 | 18,930 | 18,780 | 18,780 | 18,930 | 18,680 | 246,510 |
September 23, 2025 | 18,750 | 18,930 | 18,930 | 18,930 | 18,670 | 331,307 |
September 22, 2025 | 18,920 | 18,790 | 18,790 | 19,020 | 18,730 | 325,107 |
September 19, 2025 | 19,110 | 18,900 | 18,900 | 19,140 | 18,710 | 632,064 |
September 18, 2025 | 19,080 | 19,180 | 19,180 | 19,180 | 18,870 | 398,921 |
September 17, 2025 | 19,450 | 19,000 | 19,000 | 19,510 | 18,950 | 470,515 |
September 16, 2025 | 19,510 | 19,570 | 19,570 | 19,875 | 19,470 | 414,643 |
September 15, 2025 | 19,340 | 19,460 | 19,460 | 19,590 | 19,280 | 301,077 |
September 12, 2025 | 19,370 | 19,430 | 19,430 | 19,500 | 19,200 | 358,421 |
September 11, 2025 | 19,310 | 19,300 | 19,300 | 19,520 | 19,240 | 464,294 |
September 10, 2025 | 19,070 | 19,290 | 19,290 | 19,350 | 19,060 | 228,095 |
September 09, 2025 | 19,260 | 19,200 | 19,200 | 19,270 | 19,090 | 248,490 |
September 08, 2025 | 19,110 | 19,170 | 19,170 | 19,230 | 18,960 | 286,379 |
September 05, 2025 | 18,670 | 18,740 | 18,740 | 18,830 | 18,610 | 161,743 |
September 04, 2025 | 18,000 | 18,800 | 18,800 | 18,810 | 18,000 | 477,710 |
September 03, 2025 | 18,470 | 18,070 | 18,070 | 18,500 | 17,790 | 629,362 |
September 02, 2025 | 18,430 | 18,560 | 18,560 | 18,590 | 18,290 | 199,469 |
September 01, 2025 | 18,650 | 18,450 | 18,450 | 18,650 | 18,380 | 215,155 |
August 29, 2025 | 18,960 | 18,670 | 18,670 | 19,040 | 18,650 | 264,802 |
August 28, 2025 | 18,810 | 18,900 | 18,900 | 18,940 | 18,630 | 215,172 |
August 27, 2025 | 18,860 | 18,900 | 18,900 | 19,000 | 18,740 | 308,898 |
August 26, 2025 | 19,000 | 18,820 | 18,820 | 19,100 | 18,750 | 487,390 |
August 25, 2025 | 19,250 | 19,100 | 19,100 | 19,560 | 19,050 | 424,906 |
August 22, 2025 | 18,950 | 19,070 | 19,070 | 19,410 | 18,790 | 466,774 |
August 21, 2025 | 18,680 | 18,890 | 18,890 | 19,080 | 18,500 | 437,248 |
August 20, 2025 | 18,630 | 18,600 | 18,600 | 18,630 | 18,070 | 485,154 |
August 19, 2025 | 18,640 | 18,590 | 18,590 | 18,720 | 18,190 | 509,018 |
August 18, 2025 | 18,560 | 18,640 | 18,640 | 18,820 | 18,440 | 415,133 |
August 14, 2025 | 18,540 | 18,570 | 18,570 | 18,630 | 18,380 | 465,511 |
August 13, 2025 | 18,990 | 18,540 | 18,540 | 19,060 | 18,180 | 1M |
August 12, 2025 | 19,030 | 18,970 | 18,970 | 19,270 | 18,950 | 240,200 |
August 11, 2025 | 19,500 | 19,060 | 19,060 | 19,500 | 18,910 | 340,938 |
August 08, 2025 | 19,620 | 19,480 | 19,480 | 19,740 | 19,370 | 289,124 |
August 07, 2025 | 19,560 | 19,540 | 19,540 | 19,590 | 19,310 | 383,625 |
August 06, 2025 | 19,280 | 19,540 | 19,540 | 19,730 | 19,220 | 312,062 |
August 05, 2025 | 19,030 | 19,400 | 19,400 | 19,480 | 19,020 | 407,220 |
August 04, 2025 | 18,810 | 18,900 | 18,900 | 18,970 | 18,630 | 407,308 |
August 01, 2025 | 19,250 | 18,780 | 18,780 | 19,370 | 18,740 | 600,116 |
July 31, 2025 | 19,610 | 19,350 | 19,350 | 19,640 | 19,340 | 1.07M |
July 30, 2025 | 20,050 | 19,570 | 19,570 | 20,500 | 19,440 | 995,804 |
July 29, 2025 | 19,600 | 20,200 | 20,200 | 20,200 | 19,350 | 518,468 |
July 28, 2025 | 19,990 | 19,600 | 19,600 | 20,150 | 19,590 | 496,350 |
July 25, 2025 | 20,050 | 20,050 | 20,050 | 20,150 | 19,890 | 332,839 |
July 24, 2025 | 20,400 | 20,050 | 20,050 | 20,600 | 20,050 | 339,700 |
July 23, 2025 | 20,250 | 20,300 | 20,300 | 20,400 | 19,880 | 268,953 |
July 22, 2025 | 20,250 | 20,050 | 20,050 | 20,350 | 19,870 | 505,670 |
July 21, 2025 | 20,500 | 20,250 | 20,250 | 20,550 | 20,150 | 397,871 |
July 18, 2025 | 20,700 | 20,600 | 20,600 | 20,750 | 20,300 | 231,536 |
July 17, 2025 | 20,650 | 20,550 | 20,550 | 20,750 | 20,250 | 367,787 |
July 16, 2025 | 21,050 | 20,550 | 20,550 | 21,100 | 20,550 | 402,476 |
July 15, 2025 | 21,350 | 21,050 | 21,050 | 21,450 | 20,800 | 540,860 |
July 14, 2025 | 21,000 | 21,250 | 21,250 | 21,350 | 20,800 | 447,444 |
July 11, 2025 | 21,000 | 20,900 | 20,900 | 21,250 | 20,750 | 458,710 |
July 10, 2025 | 21,450 | 20,850 | 20,850 | 21,500 | 20,800 | 736,719 |
July 09, 2025 | 20,950 | 21,400 | 21,400 | 21,450 | 20,700 | 407,201 |
July 08, 2025 | 20,700 | 20,950 | 20,950 | 21,100 | 20,650 | 493,230 |
July 07, 2025 | 20,800 | 20,550 | 20,550 | 21,000 | 20,350 | 389,970 |
July 04, 2025 | 21,400 | 20,800 | 20,800 | 21,450 | 20,700 | 420,465 |