19,320.00
-230(-1.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 19,490 | 19,320 | 19,320 | 19,490 | 19,240 | 788,927 |
| September 25, 2025 | 19,600 | 19,550 | 19,550 | 19,730 | 19,500 | 587,351 |
| September 24, 2025 | 19,900 | 19,600 | 19,600 | 19,900 | 19,600 | 624,005 |
| September 23, 2025 | 19,600 | 19,710 | 19,710 | 19,830 | 19,600 | 408,235 |
| September 22, 2025 | 19,900 | 19,760 | 19,760 | 20,150 | 19,450 | 514,059 |
| September 19, 2025 | 19,850 | 19,760 | 19,760 | 20,050 | 19,740 | 4.19M |
| September 18, 2025 | 19,790 | 19,750 | 19,750 | 19,885 | 19,660 | 822,882 |
| September 17, 2025 | 19,860 | 19,820 | 19,820 | 19,870 | 19,670 | 692,017 |
| September 16, 2025 | 20,050 | 19,870 | 19,870 | 20,150 | 19,870 | 893,141 |
| September 15, 2025 | 19,840 | 19,990 | 19,990 | 20,100 | 19,810 | 1.11M |
| September 12, 2025 | 19,940 | 19,760 | 19,760 | 20,050 | 19,720 | 1.08M |
| September 11, 2025 | 19,930 | 19,730 | 19,730 | 19,980 | 19,460 | 1.28M |
| September 10, 2025 | 19,400 | 19,890 | 19,890 | 20,000 | 19,050 | 1.51M |
| September 09, 2025 | 19,080 | 19,150 | 19,150 | 19,150 | 18,950 | 1.19M |
| September 08, 2025 | 18,980 | 19,000 | 19,000 | 19,060 | 18,830 | 685,418 |
| September 05, 2025 | 18,930 | 19,010 | 19,010 | 19,060 | 18,910 | 452,161 |
| September 04, 2025 | 18,910 | 19,040 | 19,040 | 19,100 | 18,910 | 538,105 |
| September 03, 2025 | 18,960 | 19,100 | 19,100 | 19,150 | 18,960 | 432,075 |
| September 02, 2025 | 18,910 | 19,090 | 19,090 | 19,090 | 18,910 | 506,584 |
| September 01, 2025 | 19,120 | 18,920 | 18,920 | 19,120 | 18,890 | 676,494 |
| August 29, 2025 | 19,220 | 19,020 | 19,020 | 19,250 | 19,020 | 882,363 |
| August 28, 2025 | 19,170 | 19,190 | 19,190 | 19,350 | 19,090 | 620,877 |
| August 27, 2025 | 19,170 | 19,180 | 19,180 | 19,200 | 19,080 | 444,349 |
| August 26, 2025 | 19,220 | 19,110 | 19,110 | 19,280 | 19,090 | 1.39M |
| August 25, 2025 | 19,230 | 19,340 | 19,340 | 19,400 | 19,200 | 511,015 |
| August 22, 2025 | 19,350 | 19,160 | 19,160 | 19,490 | 19,120 | 420,937 |
| August 21, 2025 | 19,600 | 19,270 | 19,270 | 19,600 | 19,230 | 546,638 |
| August 20, 2025 | 19,350 | 19,270 | 19,270 | 19,390 | 19,030 | 688,781 |
| August 19, 2025 | 19,400 | 19,300 | 19,300 | 19,400 | 19,200 | 504,887 |
| August 18, 2025 | 19,420 | 19,260 | 19,260 | 19,490 | 19,150 | 821,735 |
| August 14, 2025 | 19,540 | 19,460 | 19,460 | 19,690 | 19,420 | 1.89M |
| August 13, 2025 | 19,530 | 19,490 | 19,490 | 19,640 | 19,350 | 592,157 |
| August 12, 2025 | 19,240 | 19,490 | 19,490 | 19,710 | 19,240 | 714,563 |
| August 11, 2025 | 19,400 | 19,270 | 19,270 | 19,420 | 19,160 | 373,196 |
| August 08, 2025 | 19,270 | 19,400 | 19,400 | 19,440 | 19,250 | 453,603 |
| August 07, 2025 | 19,340 | 19,370 | 19,370 | 19,440 | 19,210 | 738,073 |
| August 06, 2025 | 19,140 | 19,340 | 19,340 | 19,410 | 19,110 | 670,991 |
| August 05, 2025 | 19,200 | 19,230 | 19,230 | 19,450 | 19,140 | 1.19M |
| August 04, 2025 | 18,500 | 18,930 | 18,930 | 19,040 | 18,500 | 901,527 |
| August 01, 2025 | 19,200 | 18,650 | 18,650 | 19,200 | 18,650 | 1.13M |
| July 31, 2025 | 19,310 | 19,420 | 19,420 | 19,550 | 19,200 | 765,727 |
| July 30, 2025 | 19,230 | 19,500 | 19,500 | 19,600 | 19,130 | 1.03M |
| July 29, 2025 | 18,800 | 19,240 | 19,240 | 19,350 | 18,790 | 1.12M |
| July 28, 2025 | 19,610 | 19,000 | 19,000 | 19,650 | 18,750 | 2.24M |
| July 25, 2025 | 20,100 | 19,850 | 19,850 | 20,600 | 19,760 | 1.69M |
| July 24, 2025 | 20,300 | 20,250 | 20,250 | 20,600 | 20,050 | 841,919 |
| July 23, 2025 | 20,350 | 20,100 | 20,100 | 20,500 | 19,970 | 763,180 |
| July 22, 2025 | 20,300 | 20,200 | 20,200 | 20,600 | 20,050 | 822,922 |
| July 21, 2025 | 20,200 | 20,250 | 20,250 | 20,500 | 20,100 | 851,566 |
| July 18, 2025 | 21,100 | 20,500 | 20,500 | 21,150 | 20,300 | 1.17M |
| July 17, 2025 | 21,050 | 20,950 | 20,950 | 21,200 | 20,600 | 1.03M |
| July 16, 2025 | 21,850 | 20,700 | 20,700 | 21,900 | 20,600 | 2.16M |
| July 15, 2025 | 22,400 | 22,000 | 22,000 | 22,400 | 21,700 | 1.99M |
| July 14, 2025 | 21,400 | 21,850 | 21,850 | 21,900 | 21,200 | 2.11M |
| July 11, 2025 | 20,300 | 21,000 | 21,000 | 21,150 | 20,300 | 1.67M |
| July 10, 2025 | 20,150 | 20,250 | 20,250 | 20,450 | 20,000 | 1.26M |
| July 09, 2025 | 20,400 | 20,150 | 20,150 | 20,550 | 20,100 | 1.13M |
| July 08, 2025 | 19,200 | 20,150 | 20,150 | 20,350 | 19,110 | 2.05M |
| July 07, 2025 | 18,990 | 19,080 | 19,080 | 19,340 | 18,870 | 838,348 |
| July 04, 2025 | 19,170 | 18,950 | 18,950 | 19,200 | 18,850 | 1.1M |