17,340.00
-340(-1.92%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 17,680 | 17,340 | 17,340 | 17,870 | 17,310 | 197,353 |
October 01, 2025 | 16,700 | 17,680 | 17,680 | 17,790 | 16,680 | 461,859 |
September 30, 2025 | 16,460 | 16,650 | 16,650 | 16,750 | 16,390 | 115,329 |
September 29, 2025 | 16,460 | 16,550 | 16,550 | 16,640 | 16,400 | 93,068 |
September 26, 2025 | 16,480 | 16,370 | 16,370 | 16,590 | 16,340 | 117,840 |
September 25, 2025 | 16,730 | 16,640 | 16,640 | 16,730 | 16,400 | 121,675 |
September 24, 2025 | 17,030 | 16,770 | 16,770 | 17,070 | 16,710 | 62,675 |
September 23, 2025 | 17,000 | 16,860 | 16,860 | 17,050 | 16,790 | 110,571 |
September 22, 2025 | 16,800 | 17,100 | 17,100 | 17,300 | 16,750 | 330,663 |
September 19, 2025 | 16,710 | 16,610 | 16,610 | 16,990 | 16,470 | 156,980 |
September 18, 2025 | 16,450 | 16,760 | 16,760 | 16,830 | 16,450 | 111,402 |
September 17, 2025 | 16,550 | 16,480 | 16,480 | 16,580 | 16,350 | 71,309 |
September 16, 2025 | 16,740 | 16,570 | 16,570 | 16,930 | 16,570 | 64,456 |
September 15, 2025 | 16,520 | 16,710 | 16,710 | 16,880 | 16,520 | 105,174 |
September 12, 2025 | 16,500 | 16,660 | 16,660 | 16,680 | 16,410 | 102,778 |
September 11, 2025 | 16,510 | 16,380 | 16,380 | 16,640 | 16,300 | 121,639 |
September 10, 2025 | 16,320 | 16,560 | 16,560 | 16,710 | 16,320 | 135,501 |
September 09, 2025 | 16,640 | 16,400 | 16,400 | 16,700 | 16,290 | 86,591 |
September 08, 2025 | 16,500 | 16,550 | 16,550 | 16,620 | 16,490 | 40,726 |
September 05, 2025 | 16,450 | 16,520 | 16,520 | 16,620 | 16,420 | 112,616 |
September 04, 2025 | 16,150 | 16,500 | 16,500 | 16,610 | 16,150 | 90,835 |
September 03, 2025 | 16,110 | 16,290 | 16,290 | 16,420 | 16,110 | 66,349 |
September 02, 2025 | 16,280 | 16,230 | 16,230 | 16,490 | 16,220 | 78,576 |
September 01, 2025 | 16,200 | 16,430 | 16,430 | 16,470 | 15,980 | 195,476 |
August 29, 2025 | 16,490 | 16,210 | 16,210 | 16,490 | 16,110 | 110,959 |
August 28, 2025 | 16,360 | 16,400 | 16,400 | 16,550 | 16,140 | 144,749 |
August 27, 2025 | 16,390 | 16,450 | 16,450 | 16,470 | 16,220 | 86,991 |
August 26, 2025 | 16,370 | 16,260 | 16,260 | 16,510 | 16,260 | 219,148 |
August 25, 2025 | 16,350 | 16,500 | 16,500 | 16,520 | 16,350 | 61,753 |
August 22, 2025 | 16,600 | 16,430 | 16,430 | 16,770 | 16,350 | 102,710 |
August 21, 2025 | 16,630 | 16,660 | 16,660 | 16,780 | 16,540 | 76,406 |
August 20, 2025 | 16,740 | 16,600 | 16,600 | 16,740 | 16,110 | 185,659 |
August 19, 2025 | 16,740 | 16,730 | 16,730 | 16,880 | 16,500 | 165,985 |
August 18, 2025 | 16,640 | 16,650 | 16,650 | 17,000 | 16,500 | 162,644 |
August 14, 2025 | 16,660 | 16,640 | 16,640 | 16,880 | 16,610 | 210,015 |
August 13, 2025 | 16,820 | 16,800 | 16,800 | 17,070 | 16,660 | 174,000 |
August 12, 2025 | 16,980 | 16,860 | 16,860 | 17,140 | 16,860 | 161,664 |
August 11, 2025 | 17,140 | 17,030 | 17,030 | 17,320 | 17,000 | 108,841 |
August 08, 2025 | 16,360 | 17,200 | 17,200 | 17,720 | 16,330 | 627,826 |
August 07, 2025 | 16,180 | 16,390 | 16,390 | 16,390 | 16,130 | 103,114 |
August 06, 2025 | 15,990 | 16,230 | 16,230 | 16,300 | 15,990 | 153,175 |
August 05, 2025 | 16,120 | 16,080 | 16,080 | 16,230 | 15,900 | 120,998 |
August 04, 2025 | 15,620 | 16,110 | 16,110 | 16,290 | 15,610 | 139,602 |
August 01, 2025 | 16,200 | 15,700 | 15,700 | 16,300 | 15,700 | 194,991 |
July 31, 2025 | 16,310 | 16,310 | 16,310 | 16,500 | 16,300 | 102,298 |
July 30, 2025 | 16,280 | 16,370 | 16,370 | 16,530 | 16,270 | 88,559 |
July 29, 2025 | 16,350 | 16,340 | 16,340 | 16,470 | 16,210 | 101,167 |
July 28, 2025 | 16,840 | 16,460 | 16,460 | 16,890 | 16,300 | 182,990 |
July 25, 2025 | 16,700 | 16,790 | 16,790 | 16,860 | 16,690 | 58,989 |
July 24, 2025 | 17,050 | 16,770 | 16,770 | 17,270 | 16,760 | 150,388 |
July 23, 2025 | 17,510 | 16,870 | 16,870 | 17,510 | 16,690 | 251,680 |
July 22, 2025 | 17,550 | 17,370 | 17,370 | 17,640 | 17,240 | 173,910 |
July 21, 2025 | 17,670 | 17,540 | 17,540 | 17,800 | 17,270 | 203,326 |
July 18, 2025 | 17,520 | 17,550 | 17,550 | 17,580 | 17,370 | 97,412 |
July 17, 2025 | 17,560 | 17,470 | 17,470 | 17,560 | 17,250 | 116,168 |
July 16, 2025 | 17,820 | 17,390 | 17,390 | 17,910 | 17,390 | 158,782 |
July 15, 2025 | 18,400 | 17,910 | 17,910 | 18,400 | 17,820 | 214,761 |
July 14, 2025 | 17,580 | 18,260 | 18,260 | 18,390 | 17,520 | 558,494 |
July 11, 2025 | 17,350 | 17,440 | 17,440 | 17,580 | 17,150 | 276,179 |
July 10, 2025 | 17,360 | 17,430 | 17,430 | 17,450 | 17,220 | 183,588 |