24,550.00
-650(-2.58%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 25,200 | 24,550 | 24,550 | 25,200 | 24,050 | 354,604 |
September 25, 2025 | 26,350 | 25,200 | 25,200 | 26,550 | 24,850 | 422,363 |
September 24, 2025 | 25,850 | 26,100 | 26,100 | 27,450 | 25,800 | 757,021 |
September 23, 2025 | 26,100 | 25,600 | 25,600 | 26,450 | 25,350 | 288,383 |
September 22, 2025 | 25,700 | 26,150 | 26,150 | 26,300 | 25,550 | 279,969 |
September 19, 2025 | 26,300 | 25,700 | 25,700 | 26,300 | 25,500 | 295,152 |
September 18, 2025 | 26,650 | 26,500 | 26,500 | 27,050 | 26,250 | 237,254 |
September 17, 2025 | 27,850 | 27,050 | 27,050 | 27,850 | 26,850 | 181,287 |
September 16, 2025 | 27,050 | 27,150 | 27,150 | 27,500 | 26,800 | 343,435 |
September 15, 2025 | 27,250 | 27,000 | 27,000 | 27,600 | 26,800 | 330,313 |
September 12, 2025 | 29,600 | 28,150 | 28,150 | 29,600 | 27,700 | 475,575 |
September 11, 2025 | 31,950 | 29,400 | 29,400 | 32,300 | 28,900 | 865,786 |
September 10, 2025 | 26,850 | 28,600 | 28,600 | 29,350 | 26,500 | 1.14M |
September 09, 2025 | 28,550 | 26,050 | 26,050 | 28,800 | 25,800 | 709,038 |
September 08, 2025 | 27,350 | 27,350 | 27,350 | 27,500 | 26,600 | 226,725 |
September 05, 2025 | 27,600 | 27,350 | 27,350 | 27,950 | 26,450 | 232,763 |
September 04, 2025 | 26,650 | 27,650 | 27,650 | 28,000 | 26,400 | 332,812 |
September 03, 2025 | 27,000 | 26,800 | 26,800 | 27,600 | 26,450 | 215,671 |
September 02, 2025 | 26,900 | 27,100 | 27,100 | 28,000 | 26,350 | 581,617 |
September 01, 2025 | 25,400 | 26,100 | 26,100 | 26,600 | 25,300 | 552,795 |
August 29, 2025 | 25,600 | 25,150 | 25,150 | 26,200 | 24,900 | 484,535 |
August 28, 2025 | 24,550 | 24,700 | 24,700 | 25,450 | 24,250 | 252,223 |
August 27, 2025 | 24,100 | 24,900 | 24,900 | 25,450 | 24,100 | 689,542 |
August 26, 2025 | 23,850 | 23,750 | 23,750 | 24,200 | 22,600 | 578,290 |
August 25, 2025 | 22,700 | 23,100 | 23,100 | 23,400 | 22,350 | 243,233 |
August 22, 2025 | 22,450 | 22,500 | 22,215 | 23,200 | 22,250 | 246,259 |
August 21, 2025 | 22,100 | 22,400 | 22,116.27 | 22,450 | 21,850 | 215,071 |
August 20, 2025 | 22,300 | 22,200 | 21,918.8 | 22,700 | 21,650 | 308,631 |
August 19, 2025 | 23,700 | 23,150 | 23,150 | 24,200 | 23,000 | 206,955 |
August 18, 2025 | 23,750 | 23,650 | 23,650 | 24,150 | 23,350 | 215,190 |
August 14, 2025 | 24,550 | 24,450 | 24,450 | 24,700 | 23,900 | 219,991 |
August 13, 2025 | 24,900 | 24,500 | 24,500 | 25,200 | 24,150 | 399,454 |
August 12, 2025 | 22,450 | 25,000 | 25,000 | 26,450 | 22,400 | 2.78M |
August 11, 2025 | 22,650 | 22,300 | 22,300 | 22,650 | 22,000 | 207,280 |
August 08, 2025 | 23,000 | 22,300 | 22,300 | 23,050 | 21,900 | 224,604 |
August 07, 2025 | 22,800 | 22,950 | 22,950 | 23,200 | 22,500 | 260,114 |
August 06, 2025 | 23,600 | 22,750 | 22,750 | 23,800 | 22,350 | 377,252 |
August 05, 2025 | 23,950 | 24,000 | 24,000 | 24,300 | 23,400 | 412,977 |
August 04, 2025 | 21,600 | 23,450 | 23,450 | 23,500 | 21,450 | 485,980 |
August 01, 2025 | 22,950 | 22,150 | 22,150 | 23,050 | 21,650 | 439,905 |
July 31, 2025 | 22,650 | 23,000 | 23,000 | 23,200 | 21,800 | 794,104 |
July 30, 2025 | 22,100 | 21,800 | 21,800 | 22,450 | 21,500 | 506,123 |
July 29, 2025 | 20,700 | 21,650 | 21,650 | 22,150 | 20,050 | 1.06M |
July 28, 2025 | 20,400 | 20,100 | 20,100 | 20,750 | 20,100 | 138,775 |
July 25, 2025 | 20,700 | 20,100 | 20,100 | 20,800 | 19,930 | 176,838 |
July 24, 2025 | 20,650 | 20,900 | 20,900 | 21,150 | 20,400 | 316,677 |
July 23, 2025 | 20,150 | 20,500 | 20,500 | 20,650 | 19,580 | 217,436 |
July 22, 2025 | 19,880 | 20,050 | 20,050 | 20,200 | 19,600 | 246,908 |
July 21, 2025 | 19,480 | 19,800 | 19,800 | 19,920 | 19,380 | 144,899 |
July 18, 2025 | 19,690 | 19,280 | 19,280 | 19,690 | 19,180 | 165,919 |
July 17, 2025 | 19,870 | 19,690 | 19,690 | 19,890 | 19,350 | 126,326 |
July 16, 2025 | 19,590 | 19,870 | 19,870 | 20,050 | 19,390 | 195,785 |
July 15, 2025 | 19,260 | 19,520 | 19,520 | 19,640 | 19,250 | 175,404 |
July 14, 2025 | 19,270 | 19,200 | 19,200 | 19,450 | 18,990 | 134,333 |
July 11, 2025 | 20,000 | 19,290 | 19,290 | 20,100 | 19,270 | 177,540 |
July 10, 2025 | 20,100 | 19,990 | 19,990 | 20,350 | 19,710 | 197,906 |
July 09, 2025 | 19,610 | 20,200 | 20,200 | 20,450 | 19,120 | 275,445 |
July 08, 2025 | 19,120 | 19,450 | 19,450 | 19,500 | 19,040 | 111,506 |
July 07, 2025 | 18,800 | 19,030 | 19,030 | 19,450 | 18,660 | 120,508 |
July 04, 2025 | 19,720 | 19,010 | 19,010 | 19,860 | 18,950 | 193,197 |