24,800.00
-550(-2.17%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 25,200 | 24,800 | 24,800 | 25,350 | 24,500 | 34,718 |
September 25, 2025 | 25,850 | 25,350 | 25,350 | 25,850 | 24,850 | 46,684 |
September 24, 2025 | 26,050 | 25,450 | 25,450 | 26,050 | 24,950 | 126,386 |
September 23, 2025 | 26,350 | 26,050 | 26,050 | 26,350 | 25,550 | 68,119 |
September 22, 2025 | 25,950 | 26,150 | 26,150 | 26,300 | 25,750 | 43,365 |
September 19, 2025 | 26,950 | 26,250 | 26,250 | 27,000 | 26,000 | 61,078 |
September 18, 2025 | 27,000 | 26,900 | 26,900 | 27,500 | 26,550 | 45,648 |
September 17, 2025 | 27,050 | 26,850 | 26,850 | 27,400 | 26,650 | 70,101 |
September 16, 2025 | 27,200 | 27,700 | 27,700 | 28,500 | 27,050 | 175,414 |
September 15, 2025 | 26,050 | 26,600 | 26,600 | 26,600 | 25,500 | 165,731 |
September 12, 2025 | 26,500 | 25,950 | 25,950 | 26,600 | 25,650 | 249,179 |
September 11, 2025 | 28,050 | 26,800 | 26,800 | 28,100 | 26,150 | 312,329 |
September 10, 2025 | 29,100 | 27,900 | 27,900 | 29,300 | 27,750 | 158,312 |
September 09, 2025 | 28,950 | 29,100 | 29,100 | 29,500 | 28,450 | 78,666 |
September 08, 2025 | 28,950 | 28,950 | 28,950 | 29,400 | 28,400 | 51,114 |
September 05, 2025 | 29,500 | 28,850 | 28,850 | 29,800 | 28,700 | 97,229 |
September 04, 2025 | 29,100 | 29,500 | 29,500 | 29,900 | 28,850 | 81,347 |
September 03, 2025 | 29,600 | 29,050 | 29,050 | 29,900 | 29,000 | 107,686 |
September 02, 2025 | 29,500 | 29,400 | 29,400 | 29,950 | 28,650 | 99,594 |
September 01, 2025 | 29,800 | 28,900 | 28,900 | 29,800 | 28,700 | 73,936 |
August 29, 2025 | 30,050 | 29,800 | 29,800 | 30,750 | 28,250 | 121,893 |
August 28, 2025 | 30,850 | 29,950 | 29,950 | 31,050 | 29,900 | 73,342 |
August 27, 2025 | 30,550 | 30,800 | 30,800 | 31,350 | 29,850 | 150,911 |
August 26, 2025 | 30,550 | 30,100 | 30,100 | 30,850 | 29,050 | 192,263 |
August 25, 2025 | 29,900 | 31,100 | 31,100 | 31,350 | 29,700 | 236,189 |
August 22, 2025 | 29,200 | 29,900 | 29,900 | 31,000 | 28,850 | 263,463 |
August 21, 2025 | 29,900 | 29,200 | 29,200 | 30,350 | 28,400 | 370,336 |
August 20, 2025 | 27,500 | 29,650 | 29,650 | 31,900 | 27,350 | 1.63M |
August 19, 2025 | 28,050 | 28,000 | 28,000 | 32,600 | 27,950 | 1.72M |
August 18, 2025 | 30,900 | 28,000 | 28,000 | 30,900 | 25,600 | 2.89M |
August 14, 2025 | 23,800 | 23,800 | 23,800 | 23,800 | 23,800 | 188,602 |
August 13, 2025 | 18,550 | 18,320 | 18,320 | 18,680 | 18,260 | 13,463 |
August 12, 2025 | 18,360 | 18,450 | 18,450 | 19,450 | 18,350 | 33,013 |
August 11, 2025 | 18,200 | 18,180 | 18,180 | 18,370 | 18,150 | 12,960 |
August 08, 2025 | 18,490 | 18,200 | 18,200 | 18,800 | 18,170 | 18,137 |
August 07, 2025 | 18,800 | 18,330 | 18,330 | 18,830 | 18,330 | 11,528 |
August 06, 2025 | 18,900 | 18,780 | 18,780 | 19,300 | 18,675 | 11,895 |
August 05, 2025 | 18,810 | 18,950 | 18,950 | 19,290 | 18,810 | 15,600 |
August 04, 2025 | 18,300 | 18,810 | 18,810 | 19,240 | 18,100 | 18,946 |
August 01, 2025 | 18,870 | 18,410 | 18,410 | 18,900 | 17,890 | 43,299 |
July 31, 2025 | 19,200 | 18,870 | 18,870 | 19,210 | 18,710 | 12,644 |
July 30, 2025 | 19,600 | 18,980 | 18,980 | 19,600 | 18,880 | 27,423 |
July 29, 2025 | 19,600 | 19,190 | 19,190 | 19,690 | 19,120 | 24,837 |
July 28, 2025 | 20,750 | 19,350 | 19,350 | 20,800 | 19,350 | 45,560 |
July 25, 2025 | 20,950 | 20,400 | 20,400 | 20,950 | 20,350 | 23,253 |
July 24, 2025 | 21,600 | 21,000 | 21,000 | 21,600 | 20,600 | 28,009 |
July 23, 2025 | 21,500 | 21,450 | 21,450 | 21,600 | 21,050 | 12,793 |
July 22, 2025 | 20,950 | 21,450 | 21,450 | 21,950 | 20,850 | 33,625 |
July 21, 2025 | 21,450 | 20,950 | 20,950 | 21,500 | 20,750 | 18,013 |
July 18, 2025 | 21,450 | 21,450 | 21,450 | 21,700 | 20,800 | 22,882 |
July 17, 2025 | 21,500 | 21,300 | 21,300 | 21,500 | 21,000 | 10,875 |
July 16, 2025 | 21,300 | 21,450 | 21,450 | 21,450 | 20,900 | 17,482 |
July 15, 2025 | 20,500 | 21,300 | 21,300 | 21,750 | 20,150 | 38,711 |
July 14, 2025 | 20,700 | 20,500 | 20,500 | 20,850 | 20,300 | 18,287 |
July 11, 2025 | 21,200 | 20,700 | 20,700 | 21,450 | 20,550 | 22,385 |
July 10, 2025 | 20,800 | 21,200 | 21,200 | 21,800 | 20,800 | 57,549 |
July 09, 2025 | 20,600 | 20,750 | 20,750 | 21,000 | 20,250 | 19,877 |
July 08, 2025 | 20,850 | 20,550 | 20,550 | 21,150 | 20,300 | 22,754 |
July 07, 2025 | 19,690 | 20,850 | 20,850 | 21,000 | 19,690 | 60,367 |
July 04, 2025 | 20,300 | 19,690 | 19,690 | 20,800 | 19,610 | 31,509 |