20,850.00
-1100(-5.01%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 21,850 | 20,850 | 20,850 | 21,900 | 20,700 | 5.44M |
September 25, 2025 | 22,000 | 21,950 | 21,950 | 22,400 | 21,800 | 4.57M |
September 24, 2025 | 21,450 | 21,850 | 21,850 | 21,950 | 21,400 | 4.62M |
September 23, 2025 | 21,150 | 21,300 | 21,300 | 21,450 | 20,950 | 2.8M |
September 22, 2025 | 21,400 | 21,250 | 21,250 | 21,450 | 21,100 | 3.1M |
September 19, 2025 | 21,350 | 21,450 | 21,450 | 21,500 | 21,200 | 3.94M |
September 18, 2025 | 21,550 | 21,450 | 21,450 | 21,700 | 21,150 | 3.53M |
September 17, 2025 | 21,800 | 21,550 | 21,550 | 21,850 | 21,500 | 2.63M |
September 16, 2025 | 21,750 | 21,500 | 21,500 | 21,850 | 21,450 | 2.56M |
September 15, 2025 | 21,800 | 21,600 | 21,600 | 21,900 | 21,500 | 3.31M |
September 12, 2025 | 22,600 | 22,000 | 22,000 | 22,600 | 21,750 | 5.69M |
September 11, 2025 | 22,700 | 22,350 | 22,350 | 22,800 | 22,150 | 8.75M |
September 10, 2025 | 20,800 | 21,550 | 21,550 | 21,700 | 20,700 | 4.85M |
September 09, 2025 | 21,550 | 21,050 | 21,050 | 21,550 | 20,900 | 3.71M |
September 08, 2025 | 21,200 | 21,250 | 21,250 | 21,650 | 21,000 | 3.96M |
September 05, 2025 | 20,800 | 21,100 | 21,100 | 21,400 | 20,550 | 4.2M |
September 04, 2025 | 20,950 | 20,950 | 20,950 | 21,200 | 20,700 | 3.63M |
September 03, 2025 | 21,050 | 21,050 | 21,050 | 21,350 | 20,850 | 3.07M |
September 02, 2025 | 21,100 | 21,050 | 21,050 | 21,550 | 20,700 | 4.99M |
September 01, 2025 | 21,650 | 20,800 | 20,800 | 21,650 | 20,650 | 4.84M |
August 29, 2025 | 21,450 | 21,300 | 21,300 | 21,600 | 21,050 | 5.72M |
August 28, 2025 | 21,600 | 21,400 | 21,400 | 21,750 | 21,250 | 6.12M |
August 27, 2025 | 20,800 | 22,000 | 22,000 | 22,000 | 20,700 | 17.15M |
August 26, 2025 | 20,950 | 20,600 | 20,600 | 21,450 | 19,800 | 17.29M |
August 25, 2025 | 20,250 | 20,000 | 20,000 | 20,250 | 19,610 | 5.63M |
August 22, 2025 | 19,230 | 19,850 | 19,850 | 20,100 | 19,230 | 10.91M |
August 21, 2025 | 18,980 | 19,250 | 19,250 | 19,320 | 18,920 | 4.47M |
August 20, 2025 | 18,400 | 18,930 | 18,930 | 18,990 | 18,210 | 5.63M |
August 19, 2025 | 19,460 | 18,680 | 18,680 | 19,460 | 18,600 | 6.69M |
August 18, 2025 | 18,840 | 19,290 | 19,290 | 19,530 | 18,770 | 8.44M |
August 14, 2025 | 19,010 | 18,890 | 18,890 | 19,040 | 18,640 | 4.24M |
August 13, 2025 | 19,010 | 19,030 | 19,030 | 19,420 | 18,870 | 5.5M |
August 12, 2025 | 19,060 | 18,810 | 18,810 | 19,580 | 18,790 | 5.76M |
August 11, 2025 | 19,350 | 19,120 | 19,120 | 19,420 | 19,000 | 4.27M |
August 08, 2025 | 19,590 | 19,320 | 19,320 | 19,690 | 19,280 | 5.21M |
August 07, 2025 | 19,650 | 19,590 | 19,590 | 19,790 | 19,430 | 5.32M |
August 06, 2025 | 19,590 | 19,600 | 19,600 | 19,870 | 19,450 | 4.16M |
August 05, 2025 | 19,000 | 19,750 | 19,750 | 20,200 | 19,000 | 15.57M |
August 04, 2025 | 18,660 | 18,790 | 18,790 | 18,930 | 18,300 | 4.66M |
August 01, 2025 | 19,060 | 18,580 | 18,580 | 19,240 | 18,000 | 8.28M |
July 31, 2025 | 19,510 | 19,040 | 19,040 | 19,670 | 18,780 | 14.11M |
July 30, 2025 | 18,870 | 18,950 | 18,950 | 19,230 | 18,780 | 6.12M |
July 29, 2025 | 18,850 | 18,740 | 18,740 | 18,920 | 18,280 | 7.04M |
July 28, 2025 | 19,300 | 18,630 | 18,630 | 19,400 | 18,590 | 10.5M |
July 25, 2025 | 19,270 | 18,870 | 18,870 | 19,270 | 18,580 | 10.35M |
July 24, 2025 | 19,380 | 19,450 | 19,450 | 19,730 | 19,240 | 7.34M |
July 23, 2025 | 19,540 | 19,140 | 19,140 | 19,540 | 18,980 | 8.1M |
July 22, 2025 | 19,390 | 19,570 | 19,570 | 19,780 | 19,110 | 7.94M |
July 21, 2025 | 19,000 | 19,400 | 19,400 | 19,550 | 18,880 | 8.23M |
July 18, 2025 | 18,820 | 18,790 | 18,790 | 18,860 | 18,520 | 4.69M |
July 17, 2025 | 17,960 | 18,910 | 18,910 | 19,000 | 17,700 | 14.78M |
July 16, 2025 | 18,010 | 17,900 | 17,900 | 18,170 | 17,860 | 5.39M |
July 15, 2025 | 17,400 | 18,040 | 18,040 | 18,090 | 17,310 | 7.89M |
July 14, 2025 | 17,250 | 17,440 | 17,440 | 17,520 | 17,090 | 3.6M |
July 11, 2025 | 17,880 | 17,540 | 17,540 | 17,930 | 17,460 | 4.97M |
July 10, 2025 | 17,610 | 17,880 | 17,880 | 17,910 | 17,360 | 6.07M |
July 09, 2025 | 17,350 | 17,770 | 17,770 | 17,800 | 17,120 | 8.47M |
July 08, 2025 | 16,600 | 17,320 | 17,320 | 17,550 | 16,590 | 17.19M |
July 07, 2025 | 15,610 | 16,210 | 16,210 | 16,280 | 15,610 | 5.18M |
July 04, 2025 | 16,360 | 15,720 | 15,720 | 16,440 | 15,710 | 5.62M |