15,820.00
+110(+0.70%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 15,700 | 15,820 | 15,820 | 16,040 | 15,520 | 72,124 |
September 25, 2025 | 15,790 | 15,710 | 15,710 | 16,010 | 15,650 | 78,209 |
September 24, 2025 | 16,300 | 15,740 | 15,740 | 16,300 | 15,700 | 113,608 |
September 23, 2025 | 16,790 | 16,290 | 16,290 | 16,790 | 16,290 | 79,459 |
September 22, 2025 | 17,090 | 16,580 | 16,580 | 17,090 | 16,520 | 80,647 |
September 19, 2025 | 16,990 | 17,060 | 17,060 | 17,060 | 16,790 | 56,184 |
September 18, 2025 | 17,000 | 16,940 | 16,940 | 17,000 | 16,850 | 22,531 |
September 17, 2025 | 17,110 | 16,910 | 16,910 | 17,110 | 16,800 | 30,798 |
September 16, 2025 | 17,310 | 17,110 | 17,110 | 17,330 | 17,040 | 39,221 |
September 15, 2025 | 17,120 | 17,300 | 17,300 | 17,470 | 17,040 | 53,973 |
September 12, 2025 | 17,080 | 17,120 | 17,120 | 17,130 | 16,870 | 58,901 |
September 11, 2025 | 17,120 | 17,080 | 17,080 | 17,160 | 16,830 | 69,279 |
September 10, 2025 | 16,700 | 17,130 | 17,130 | 17,270 | 16,700 | 54,265 |
September 09, 2025 | 16,950 | 16,820 | 16,820 | 17,000 | 16,610 | 44,708 |
September 08, 2025 | 17,010 | 16,880 | 16,880 | 17,020 | 16,840 | 30,821 |
September 05, 2025 | 16,900 | 17,000 | 17,000 | 17,000 | 16,680 | 48,602 |
September 04, 2025 | 16,650 | 16,830 | 16,830 | 16,980 | 16,570 | 45,844 |
September 03, 2025 | 16,600 | 16,650 | 16,650 | 16,680 | 16,410 | 33,644 |
September 02, 2025 | 16,600 | 16,600 | 16,600 | 16,600 | 16,340 | 40,383 |
September 01, 2025 | 16,800 | 16,500 | 16,500 | 16,800 | 16,360 | 112,129 |
August 29, 2025 | 17,420 | 16,810 | 16,810 | 17,480 | 16,690 | 185,063 |
August 28, 2025 | 17,680 | 17,540 | 17,540 | 17,780 | 17,400 | 125,185 |
August 27, 2025 | 17,820 | 17,740 | 17,740 | 17,980 | 17,450 | 146,284 |
August 26, 2025 | 17,840 | 17,870 | 17,870 | 18,320 | 17,830 | 85,797 |
August 25, 2025 | 17,780 | 17,920 | 17,920 | 18,240 | 17,780 | 80,114 |
August 22, 2025 | 17,810 | 18,070 | 18,070 | 18,190 | 17,750 | 52,791 |
August 21, 2025 | 18,000 | 18,070 | 18,070 | 18,280 | 17,960 | 43,460 |
August 20, 2025 | 17,830 | 18,020 | 18,020 | 18,050 | 17,490 | 69,406 |
August 19, 2025 | 18,270 | 17,970 | 17,970 | 18,280 | 17,880 | 71,873 |
August 18, 2025 | 18,780 | 18,260 | 18,260 | 18,780 | 18,150 | 57,447 |
August 14, 2025 | 18,700 | 18,820 | 18,820 | 19,290 | 18,550 | 68,322 |
August 13, 2025 | 19,050 | 18,700 | 18,700 | 19,340 | 18,430 | 147,330 |
August 12, 2025 | 19,270 | 18,820 | 18,820 | 19,520 | 18,730 | 133,210 |
August 11, 2025 | 19,750 | 19,460 | 19,460 | 19,750 | 19,150 | 159,895 |
August 08, 2025 | 19,630 | 19,900 | 19,900 | 20,150 | 19,290 | 98,017 |
August 07, 2025 | 20,100 | 19,590 | 19,590 | 20,200 | 19,320 | 151,357 |
August 06, 2025 | 20,250 | 20,300 | 20,300 | 21,000 | 20,050 | 132,081 |
August 05, 2025 | 21,150 | 20,100 | 20,100 | 21,150 | 19,590 | 521,012 |
August 04, 2025 | 20,700 | 21,700 | 21,700 | 21,800 | 20,450 | 210,483 |
August 01, 2025 | 21,350 | 20,500 | 20,500 | 21,400 | 20,200 | 206,089 |
July 31, 2025 | 20,950 | 21,600 | 21,600 | 22,150 | 20,750 | 165,888 |
July 30, 2025 | 21,200 | 20,900 | 20,900 | 21,550 | 20,650 | 112,650 |
July 29, 2025 | 21,350 | 21,200 | 21,200 | 21,850 | 20,900 | 147,166 |
July 28, 2025 | 21,150 | 21,000 | 21,000 | 21,350 | 20,800 | 118,289 |
July 25, 2025 | 21,000 | 20,950 | 20,950 | 21,450 | 20,300 | 223,792 |
July 24, 2025 | 20,100 | 20,500 | 20,500 | 20,650 | 19,980 | 161,744 |
July 23, 2025 | 19,220 | 20,050 | 20,050 | 20,450 | 19,190 | 170,385 |
July 22, 2025 | 19,460 | 19,300 | 19,300 | 19,800 | 19,110 | 61,785 |
July 21, 2025 | 19,630 | 19,460 | 19,460 | 19,990 | 19,350 | 50,862 |
July 18, 2025 | 20,200 | 19,870 | 19,870 | 20,200 | 19,650 | 67,118 |
July 17, 2025 | 20,500 | 20,200 | 20,200 | 20,750 | 19,980 | 116,877 |
July 16, 2025 | 19,590 | 20,250 | 20,250 | 20,450 | 19,130 | 449,318 |
July 15, 2025 | 18,600 | 18,670 | 18,670 | 18,700 | 18,340 | 46,056 |
July 14, 2025 | 18,940 | 18,620 | 18,620 | 18,960 | 18,350 | 64,035 |
July 11, 2025 | 18,750 | 18,730 | 18,730 | 18,940 | 18,530 | 31,463 |
July 10, 2025 | 18,700 | 18,790 | 18,790 | 19,020 | 18,490 | 112,069 |
July 09, 2025 | 18,390 | 18,700 | 18,700 | 18,940 | 18,300 | 79,387 |
July 08, 2025 | 18,260 | 18,390 | 18,390 | 18,560 | 18,060 | 60,293 |
July 07, 2025 | 18,410 | 18,620 | 18,620 | 18,830 | 18,250 | 77,620 |
July 04, 2025 | 18,300 | 18,410 | 18,410 | 18,750 | 18,050 | 181,120 |