20,550.00
-500(-2.38%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 21,000 | 20,550 | 20,550 | 21,000 | 20,425 | 1.31M |
September 25, 2025 | 21,450 | 21,050 | 21,050 | 21,500 | 21,000 | 1.5M |
September 24, 2025 | 21,550 | 21,300 | 21,300 | 21,600 | 21,200 | 1.68M |
September 23, 2025 | 22,000 | 21,250 | 21,250 | 22,100 | 21,100 | 4.02M |
September 22, 2025 | 22,600 | 21,900 | 21,900 | 22,650 | 21,800 | 2.73M |
September 19, 2025 | 23,050 | 22,450 | 22,450 | 23,050 | 22,450 | 2.9M |
September 18, 2025 | 23,550 | 23,000 | 23,000 | 23,550 | 22,900 | 2.56M |
September 17, 2025 | 23,550 | 23,500 | 23,500 | 23,900 | 23,400 | 1.32M |
September 16, 2025 | 23,450 | 23,700 | 23,700 | 23,875 | 23,300 | 974,019 |
September 15, 2025 | 23,950 | 23,450 | 23,450 | 23,950 | 23,300 | 1.09M |
September 12, 2025 | 23,800 | 24,300 | 24,300 | 24,650 | 23,650 | 2.51M |
September 11, 2025 | 23,700 | 23,900 | 23,900 | 23,900 | 23,200 | 1.95M |
September 10, 2025 | 23,000 | 23,750 | 23,750 | 23,800 | 23,000 | 2.24M |
September 09, 2025 | 23,150 | 23,050 | 23,050 | 23,250 | 22,900 | 1.65M |
September 08, 2025 | 23,000 | 23,050 | 23,050 | 23,100 | 22,600 | 1.37M |
September 05, 2025 | 24,100 | 22,950 | 22,950 | 24,100 | 22,750 | 5.16M |
September 04, 2025 | 22,150 | 22,500 | 22,500 | 22,600 | 22,150 | 1.13M |
September 03, 2025 | 22,300 | 22,250 | 22,250 | 22,450 | 22,100 | 831,062 |
September 02, 2025 | 22,350 | 22,350 | 22,350 | 22,600 | 22,100 | 912,075 |
September 01, 2025 | 22,400 | 22,400 | 22,400 | 22,600 | 22,050 | 969,669 |
August 29, 2025 | 21,950 | 22,100 | 22,100 | 22,600 | 21,700 | 1.3M |
August 28, 2025 | 21,900 | 21,850 | 21,850 | 22,000 | 21,800 | 1.07M |
August 27, 2025 | 22,200 | 21,900 | 21,900 | 22,250 | 21,850 | 1.02M |
August 26, 2025 | 22,500 | 22,000 | 22,000 | 22,550 | 21,900 | 2.42M |
August 25, 2025 | 22,700 | 22,450 | 22,450 | 22,800 | 22,400 | 1.04M |
August 22, 2025 | 22,700 | 22,600 | 22,600 | 22,900 | 22,450 | 825,784 |
August 21, 2025 | 22,800 | 22,600 | 22,600 | 22,950 | 22,500 | 1.93M |
August 20, 2025 | 22,500 | 23,000 | 23,000 | 23,200 | 22,450 | 2.17M |
August 19, 2025 | 23,500 | 22,950 | 22,950 | 23,550 | 22,800 | 2.35M |
August 18, 2025 | 24,400 | 23,650 | 23,650 | 24,500 | 23,500 | 5.43M |
August 14, 2025 | 22,600 | 22,100 | 22,100 | 22,700 | 21,450 | 2.75M |
August 13, 2025 | 22,600 | 22,550 | 22,550 | 22,650 | 22,300 | 926,142 |
August 12, 2025 | 22,450 | 22,450 | 22,450 | 22,800 | 22,350 | 765,906 |
August 11, 2025 | 22,900 | 22,550 | 22,550 | 23,000 | 22,500 | 659,051 |
August 08, 2025 | 23,200 | 23,000 | 23,000 | 23,200 | 22,900 | 639,390 |
August 07, 2025 | 23,500 | 23,200 | 23,200 | 23,550 | 23,050 | 697,072 |
August 06, 2025 | 22,900 | 23,050 | 23,050 | 23,250 | 22,750 | 681,726 |
August 05, 2025 | 23,200 | 23,050 | 23,050 | 23,300 | 22,600 | 1.14M |
August 04, 2025 | 22,600 | 23,000 | 23,000 | 23,150 | 22,600 | 837,977 |
August 01, 2025 | 23,400 | 23,000 | 23,000 | 23,700 | 22,850 | 1.1M |
July 31, 2025 | 24,150 | 23,450 | 23,450 | 24,300 | 23,400 | 1.19M |
July 30, 2025 | 23,500 | 23,650 | 23,650 | 23,750 | 23,400 | 879,686 |
July 29, 2025 | 23,650 | 23,650 | 23,650 | 23,750 | 23,350 | 1.02M |
July 28, 2025 | 24,300 | 23,950 | 23,950 | 24,750 | 23,600 | 1.45M |
July 25, 2025 | 24,400 | 24,600 | 24,600 | 24,950 | 24,400 | 754,531 |
July 24, 2025 | 24,800 | 24,600 | 24,600 | 25,000 | 24,500 | 945,010 |
July 23, 2025 | 24,600 | 24,700 | 24,700 | 25,100 | 24,500 | 1.46M |
July 22, 2025 | 24,350 | 24,350 | 24,350 | 24,700 | 24,150 | 1.1M |
July 21, 2025 | 24,750 | 24,400 | 24,400 | 24,900 | 24,150 | 1.9M |
July 18, 2025 | 25,150 | 25,000 | 25,000 | 25,300 | 24,700 | 974,570 |
July 17, 2025 | 25,150 | 25,250 | 25,250 | 25,400 | 24,800 | 1.52M |
July 16, 2025 | 25,650 | 25,200 | 25,200 | 25,700 | 25,100 | 1.6M |
July 15, 2025 | 25,950 | 25,950 | 25,950 | 26,250 | 25,550 | 2.09M |
July 14, 2025 | 25,500 | 25,500 | 25,500 | 26,200 | 25,000 | 2.09M |
July 11, 2025 | 24,700 | 25,450 | 25,450 | 25,750 | 24,600 | 3.2M |
July 10, 2025 | 24,800 | 24,700 | 24,700 | 24,800 | 24,300 | 1.82M |
July 09, 2025 | 24,050 | 24,750 | 24,750 | 24,900 | 23,850 | 2.24M |
July 08, 2025 | 23,750 | 24,050 | 24,050 | 24,450 | 23,600 | 1.72M |
July 07, 2025 | 24,550 | 24,000 | 24,000 | 24,600 | 23,500 | 1.46M |
July 04, 2025 | 24,400 | 24,300 | 24,300 | 25,300 | 24,100 | 4.09M |