19,940.00
+330(+1.68%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 19,800 | 19,940 | 19,940 | 19,990 | 19,750 | 38,595 |
September 26, 2025 | 19,790 | 19,610 | 19,610 | 19,850 | 19,510 | 40,258 |
September 25, 2025 | 19,780 | 19,830 | 19,830 | 19,910 | 19,670 | 26,684 |
September 24, 2025 | 20,150 | 19,780 | 19,780 | 20,150 | 19,330 | 73,843 |
September 23, 2025 | 20,050 | 20,050 | 20,050 | 20,150 | 19,960 | 34,602 |
September 22, 2025 | 20,300 | 20,100 | 20,100 | 20,350 | 20,050 | 49,317 |
September 19, 2025 | 20,700 | 20,250 | 20,250 | 20,750 | 20,200 | 53,063 |
September 18, 2025 | 20,750 | 20,750 | 20,750 | 21,100 | 20,600 | 96,179 |
September 17, 2025 | 20,550 | 20,600 | 20,600 | 20,650 | 20,250 | 57,019 |
September 16, 2025 | 20,350 | 20,400 | 20,400 | 21,200 | 20,050 | 153,945 |
September 15, 2025 | 20,350 | 20,150 | 20,150 | 20,500 | 20,050 | 33,996 |
September 12, 2025 | 20,500 | 20,400 | 20,400 | 20,550 | 20,150 | 31,426 |
September 11, 2025 | 20,900 | 20,500 | 20,500 | 21,000 | 20,250 | 65,041 |
September 10, 2025 | 20,750 | 20,900 | 20,900 | 21,050 | 20,700 | 62,865 |
September 09, 2025 | 20,700 | 20,750 | 20,750 | 21,050 | 20,550 | 62,622 |
September 08, 2025 | 20,950 | 20,750 | 20,750 | 21,300 | 20,600 | 64,558 |
September 05, 2025 | 20,550 | 20,700 | 20,700 | 20,800 | 20,400 | 46,707 |
September 04, 2025 | 19,930 | 20,750 | 20,750 | 20,750 | 19,930 | 54,560 |
September 03, 2025 | 19,920 | 19,990 | 19,990 | 20,050 | 19,830 | 20,944 |
September 02, 2025 | 19,800 | 20,000 | 20,000 | 20,350 | 19,800 | 71,021 |
September 01, 2025 | 19,750 | 19,550 | 19,550 | 19,900 | 19,510 | 46,784 |
August 29, 2025 | 20,200 | 19,840 | 19,840 | 20,250 | 19,800 | 53,046 |
August 28, 2025 | 20,050 | 20,150 | 20,150 | 20,550 | 19,840 | 69,058 |
August 27, 2025 | 20,350 | 20,050 | 20,050 | 20,350 | 19,980 | 32,202 |
August 26, 2025 | 20,150 | 20,200 | 20,200 | 20,500 | 20,050 | 41,519 |
August 25, 2025 | 20,450 | 20,350 | 20,350 | 20,750 | 20,150 | 35,921 |
August 22, 2025 | 20,600 | 20,350 | 20,350 | 20,900 | 20,300 | 63,338 |
August 21, 2025 | 20,100 | 20,700 | 20,700 | 21,550 | 20,000 | 209,458 |
August 20, 2025 | 19,820 | 20,100 | 20,100 | 20,100 | 19,400 | 70,625 |
August 19, 2025 | 20,100 | 20,200 | 20,200 | 20,450 | 19,000 | 56,612 |
August 18, 2025 | 20,300 | 20,250 | 20,250 | 20,850 | 20,100 | 78,222 |
August 14, 2025 | 20,250 | 20,650 | 20,650 | 20,850 | 20,050 | 92,952 |
August 13, 2025 | 20,650 | 20,200 | 20,200 | 20,750 | 20,150 | 80,991 |
August 12, 2025 | 20,600 | 20,750 | 20,750 | 21,200 | 20,450 | 133,041 |
August 11, 2025 | 20,200 | 20,450 | 20,450 | 20,750 | 20,150 | 98,481 |
August 08, 2025 | 19,950 | 20,100 | 20,100 | 20,300 | 19,950 | 34,074 |
August 07, 2025 | 19,990 | 20,050 | 20,050 | 20,250 | 19,870 | 46,073 |
August 06, 2025 | 20,500 | 20,150 | 20,150 | 20,550 | 19,820 | 129,868 |
August 05, 2025 | 19,390 | 19,750 | 19,750 | 20,250 | 19,390 | 68,093 |
August 04, 2025 | 18,960 | 19,400 | 19,400 | 19,530 | 18,800 | 37,343 |
August 01, 2025 | 19,780 | 19,070 | 19,070 | 19,850 | 19,010 | 119,687 |
July 31, 2025 | 19,590 | 19,740 | 19,740 | 19,910 | 19,280 | 60,081 |
July 30, 2025 | 19,250 | 19,520 | 19,520 | 19,610 | 18,500 | 44,724 |
July 29, 2025 | 18,970 | 19,380 | 19,380 | 19,470 | 18,770 | 72,472 |
July 28, 2025 | 19,500 | 19,080 | 19,080 | 19,600 | 18,950 | 88,678 |
July 25, 2025 | 19,970 | 19,610 | 19,610 | 20,000 | 19,610 | 45,670 |
July 24, 2025 | 20,150 | 19,970 | 19,970 | 20,500 | 19,840 | 73,411 |
July 23, 2025 | 20,000 | 19,990 | 19,990 | 21,950 | 19,760 | 255,656 |
July 22, 2025 | 20,400 | 20,100 | 20,100 | 20,400 | 19,980 | 61,263 |
July 21, 2025 | 20,350 | 20,400 | 20,400 | 20,600 | 20,200 | 31,928 |
July 18, 2025 | 20,400 | 20,350 | 20,350 | 20,500 | 20,100 | 41,532 |
July 17, 2025 | 20,400 | 20,250 | 20,250 | 20,750 | 20,050 | 56,754 |
July 16, 2025 | 20,650 | 20,350 | 20,350 | 20,750 | 20,150 | 62,772 |
July 15, 2025 | 20,450 | 20,750 | 20,750 | 20,950 | 20,350 | 80,745 |
July 14, 2025 | 20,500 | 20,550 | 20,550 | 20,650 | 20,050 | 43,296 |
July 11, 2025 | 20,850 | 20,500 | 20,500 | 21,050 | 20,400 | 59,580 |
July 10, 2025 | 20,650 | 20,900 | 20,900 | 20,950 | 20,500 | 58,411 |
July 09, 2025 | 20,300 | 20,850 | 20,850 | 21,050 | 20,100 | 126,081 |
July 08, 2025 | 20,150 | 20,300 | 20,300 | 20,450 | 19,960 | 119,629 |
July 07, 2025 | 20,500 | 20,400 | 20,400 | 20,550 | 19,990 | 128,903 |