28,700.00
-500(-1.71%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 28,950 | 28,700 | 28,700 | 29,300 | 28,550 | 643,466 |
| September 25, 2025 | 29,550 | 29,200 | 29,200 | 29,600 | 29,050 | 506,039 |
| September 24, 2025 | 30,050 | 29,400 | 29,400 | 30,100 | 29,200 | 597,274 |
| September 23, 2025 | 30,050 | 29,950 | 29,950 | 30,650 | 29,800 | 1.01M |
| September 22, 2025 | 29,700 | 29,700 | 29,700 | 30,100 | 29,550 | 481,376 |
| September 19, 2025 | 30,150 | 29,700 | 29,700 | 30,150 | 29,650 | 757,701 |
| September 18, 2025 | 29,900 | 30,300 | 30,300 | 30,600 | 29,850 | 742,282 |
| September 17, 2025 | 30,250 | 29,950 | 29,950 | 30,250 | 29,700 | 482,817 |
| September 16, 2025 | 30,700 | 30,050 | 30,050 | 30,800 | 29,900 | 850,679 |
| September 15, 2025 | 30,050 | 30,650 | 30,650 | 31,250 | 29,950 | 2.39M |
| September 12, 2025 | 30,650 | 29,750 | 29,750 | 30,650 | 29,500 | 1.58M |
| September 11, 2025 | 29,000 | 29,350 | 29,350 | 30,200 | 28,600 | 2.42M |
| September 10, 2025 | 29,050 | 28,950 | 28,950 | 29,200 | 28,650 | 653,677 |
| September 09, 2025 | 29,000 | 28,950 | 28,950 | 29,200 | 28,700 | 496,135 |
| September 08, 2025 | 29,150 | 29,150 | 29,150 | 29,450 | 28,900 | 718,646 |
| September 05, 2025 | 28,650 | 28,700 | 28,700 | 29,000 | 28,500 | 607,234 |
| September 04, 2025 | 28,550 | 28,600 | 28,600 | 28,750 | 28,300 | 414,084 |
| September 03, 2025 | 28,300 | 28,300 | 28,300 | 28,500 | 28,000 | 492,503 |
| September 02, 2025 | 27,550 | 28,250 | 28,250 | 28,300 | 27,450 | 713,406 |
| September 01, 2025 | 27,950 | 27,500 | 27,500 | 28,000 | 27,400 | 626,789 |
| August 29, 2025 | 28,550 | 28,350 | 28,350 | 28,600 | 28,100 | 633,167 |
| August 28, 2025 | 28,650 | 28,450 | 28,450 | 28,650 | 28,050 | 781,969 |
| August 27, 2025 | 28,550 | 28,650 | 28,650 | 28,850 | 28,450 | 691,373 |
| August 26, 2025 | 29,050 | 28,450 | 28,450 | 29,250 | 28,400 | 1.22M |
| August 25, 2025 | 29,200 | 29,400 | 29,400 | 29,450 | 28,950 | 839,923 |
| August 22, 2025 | 29,050 | 28,850 | 28,850 | 29,150 | 28,500 | 1.69M |
| August 21, 2025 | 29,150 | 29,550 | 29,550 | 30,200 | 28,500 | 1.62M |
| August 20, 2025 | 29,850 | 29,850 | 29,850 | 30,400 | 29,600 | 1.23M |
| August 19, 2025 | 31,100 | 30,650 | 30,650 | 31,450 | 30,550 | 2.3M |
| August 18, 2025 | 31,150 | 30,400 | 30,400 | 31,600 | 30,250 | 2.48M |
| August 14, 2025 | 30,350 | 30,000 | 30,000 | 30,450 | 29,400 | 2.36M |
| August 13, 2025 | 29,050 | 29,000 | 29,000 | 29,100 | 28,500 | 852,581 |
| August 12, 2025 | 28,550 | 28,750 | 28,750 | 29,500 | 28,500 | 1.46M |
| August 11, 2025 | 30,000 | 29,000 | 29,000 | 30,000 | 28,700 | 2.24M |
| August 08, 2025 | 30,300 | 30,400 | 30,400 | 30,750 | 30,000 | 1.05M |
| August 07, 2025 | 30,350 | 30,200 | 30,200 | 30,400 | 30,000 | 1.4M |
| August 06, 2025 | 29,800 | 30,600 | 30,600 | 30,650 | 29,800 | 1.48M |
| August 05, 2025 | 30,300 | 30,150 | 30,150 | 30,750 | 29,950 | 1.42M |
| August 04, 2025 | 29,500 | 30,050 | 30,050 | 30,250 | 29,450 | 1.85M |
| August 01, 2025 | 30,800 | 29,900 | 29,900 | 31,150 | 29,750 | 2.79M |
| July 31, 2025 | 32,650 | 30,700 | 30,700 | 32,800 | 30,350 | 5.95M |
| July 30, 2025 | 37,700 | 32,350 | 32,350 | 37,700 | 31,950 | 14.52M |
| July 29, 2025 | 38,100 | 38,100 | 38,100 | 38,150 | 36,650 | 3.03M |
| July 28, 2025 | 38,650 | 38,100 | 38,100 | 38,650 | 37,650 | 1.84M |
| July 25, 2025 | 37,600 | 39,000 | 39,000 | 39,250 | 37,050 | 3.43M |
| July 24, 2025 | 37,300 | 37,900 | 37,900 | 38,100 | 37,000 | 2.12M |
| July 23, 2025 | 38,800 | 37,800 | 37,800 | 38,850 | 36,650 | 3.27M |
| July 22, 2025 | 38,050 | 37,450 | 37,450 | 38,750 | 37,050 | 3.18M |
| July 21, 2025 | 35,850 | 37,900 | 37,900 | 39,900 | 35,800 | 13.26M |
| July 18, 2025 | 35,600 | 35,300 | 35,300 | 36,650 | 35,300 | 2.4M |
| July 17, 2025 | 35,600 | 35,200 | 35,200 | 35,650 | 34,800 | 941,406 |
| July 16, 2025 | 36,600 | 35,500 | 35,500 | 36,750 | 35,500 | 1.69M |
| July 15, 2025 | 35,000 | 36,200 | 36,200 | 36,350 | 34,450 | 2.54M |
| July 14, 2025 | 36,200 | 34,800 | 34,800 | 36,200 | 34,550 | 1.98M |
| July 11, 2025 | 35,850 | 35,400 | 35,400 | 37,850 | 35,000 | 8.9M |
| July 10, 2025 | 33,700 | 34,700 | 34,700 | 34,700 | 33,350 | 2.6M |
| July 09, 2025 | 34,200 | 33,350 | 33,350 | 34,250 | 32,100 | 3.71M |
| July 08, 2025 | 35,800 | 35,300 | 35,300 | 36,050 | 34,000 | 2.9M |
| July 07, 2025 | 35,150 | 35,900 | 35,900 | 36,900 | 35,050 | 2.39M |
| July 04, 2025 | 37,000 | 36,450 | 36,450 | 37,350 | 36,150 | 4.2M |
