27,100.00
+300(+1.12%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 01, 2025 | 26,850 | 27,100 | 27,100 | 27,300 | 26,850 | 429,701 |
September 30, 2025 | 27,000 | 26,800 | 26,800 | 27,200 | 26,700 | 605,516 |
September 29, 2025 | 27,500 | 27,150 | 27,150 | 27,650 | 27,050 | 478,483 |
September 26, 2025 | 27,600 | 27,150 | 27,150 | 27,650 | 27,050 | 521,379 |
September 25, 2025 | 27,900 | 27,850 | 27,850 | 28,200 | 27,800 | 404,232 |
September 24, 2025 | 28,300 | 27,900 | 27,900 | 28,300 | 27,750 | 380,265 |
September 23, 2025 | 27,550 | 28,300 | 28,300 | 28,500 | 27,550 | 625,685 |
September 22, 2025 | 28,300 | 27,750 | 27,750 | 28,300 | 27,600 | 490,160 |
September 19, 2025 | 27,850 | 28,250 | 28,250 | 28,250 | 27,750 | 1.12M |
September 18, 2025 | 28,000 | 28,150 | 28,150 | 28,150 | 27,200 | 1.2M |
September 17, 2025 | 28,150 | 28,050 | 28,050 | 28,400 | 27,850 | 583,374 |
September 16, 2025 | 28,450 | 28,250 | 28,250 | 28,600 | 28,100 | 800,523 |
September 15, 2025 | 28,250 | 28,500 | 28,500 | 28,850 | 28,250 | 554,679 |
September 12, 2025 | 28,950 | 28,400 | 28,400 | 28,950 | 28,200 | 668,540 |
September 11, 2025 | 28,650 | 28,900 | 28,900 | 28,950 | 28,500 | 1.12M |
September 10, 2025 | 27,850 | 28,650 | 28,650 | 28,700 | 27,850 | 1.09M |
September 09, 2025 | 28,150 | 28,000 | 28,000 | 28,200 | 27,500 | 656,717 |
September 08, 2025 | 28,450 | 28,000 | 28,000 | 28,600 | 27,800 | 719,219 |
September 05, 2025 | 27,700 | 28,250 | 28,250 | 28,350 | 27,700 | 593,196 |
September 04, 2025 | 28,350 | 27,750 | 27,750 | 28,400 | 27,400 | 1.5M |
September 03, 2025 | 28,650 | 28,650 | 28,650 | 28,950 | 28,400 | 575,588 |
September 02, 2025 | 29,300 | 28,850 | 28,850 | 29,350 | 28,400 | 599,501 |
September 01, 2025 | 28,950 | 29,200 | 29,200 | 29,500 | 28,700 | 492,329 |
August 29, 2025 | 28,650 | 29,100 | 29,100 | 29,650 | 28,650 | 583,189 |
August 28, 2025 | 30,000 | 28,800 | 28,800 | 30,000 | 28,750 | 989,414 |
August 27, 2025 | 28,950 | 30,000 | 30,000 | 30,200 | 28,850 | 1.29M |
August 26, 2025 | 28,700 | 28,800 | 28,800 | 29,050 | 28,450 | 807,356 |
August 25, 2025 | 28,800 | 28,900 | 28,900 | 29,250 | 28,700 | 657,669 |
August 22, 2025 | 28,400 | 28,550 | 28,550 | 28,800 | 28,300 | 512,380 |
August 21, 2025 | 28,650 | 28,500 | 28,500 | 28,950 | 28,500 | 545,041 |
August 20, 2025 | 28,400 | 28,350 | 28,350 | 28,500 | 27,550 | 716,372 |
August 19, 2025 | 28,500 | 28,700 | 28,700 | 29,050 | 28,350 | 861,645 |
August 18, 2025 | 28,000 | 28,250 | 28,250 | 28,450 | 27,950 | 533,186 |
August 14, 2025 | 27,550 | 28,150 | 28,150 | 28,400 | 27,500 | 1.12M |
August 13, 2025 | 27,700 | 27,350 | 27,350 | 27,950 | 27,250 | 652,883 |
August 12, 2025 | 27,200 | 27,500 | 27,500 | 28,150 | 27,150 | 940,988 |
August 11, 2025 | 27,500 | 27,150 | 27,150 | 27,550 | 26,600 | 890,690 |
August 08, 2025 | 26,650 | 26,850 | 26,850 | 27,000 | 26,300 | 548,380 |
August 07, 2025 | 26,700 | 26,700 | 26,700 | 26,800 | 26,300 | 584,090 |
August 06, 2025 | 25,550 | 26,550 | 26,550 | 27,150 | 25,550 | 1.1M |
August 05, 2025 | 25,600 | 25,750 | 25,750 | 26,050 | 25,600 | 586,514 |
August 04, 2025 | 25,550 | 25,350 | 25,350 | 25,650 | 25,000 | 473,682 |
August 01, 2025 | 26,050 | 25,800 | 25,800 | 26,500 | 25,550 | 912,864 |
July 31, 2025 | 26,400 | 26,500 | 26,500 | 26,900 | 26,150 | 928,846 |
July 30, 2025 | 26,350 | 26,400 | 26,400 | 26,700 | 26,100 | 933,365 |
July 29, 2025 | 25,050 | 26,700 | 26,700 | 26,700 | 24,700 | 2.16M |
July 28, 2025 | 24,400 | 25,200 | 25,200 | 25,400 | 24,350 | 1.67M |
July 25, 2025 | 25,300 | 24,250 | 24,250 | 25,350 | 24,100 | 1.64M |
July 24, 2025 | 25,000 | 25,500 | 25,500 | 25,750 | 25,000 | 1.15M |
July 23, 2025 | 25,300 | 24,950 | 24,950 | 25,500 | 24,650 | 734,950 |
July 22, 2025 | 25,650 | 25,300 | 25,300 | 25,750 | 25,100 | 526,672 |
July 21, 2025 | 25,650 | 25,800 | 25,800 | 26,100 | 25,400 | 552,205 |
July 18, 2025 | 25,400 | 25,600 | 25,600 | 25,800 | 25,250 | 894,740 |
July 17, 2025 | 25,050 | 25,400 | 25,400 | 25,450 | 24,700 | 772,381 |
July 16, 2025 | 25,400 | 25,100 | 25,100 | 25,400 | 24,900 | 583,942 |
July 15, 2025 | 25,600 | 25,350 | 25,350 | 26,200 | 25,150 | 968,934 |
July 14, 2025 | 24,800 | 25,350 | 25,350 | 25,500 | 24,550 | 863,418 |
July 11, 2025 | 24,700 | 24,800 | 24,800 | 25,100 | 24,600 | 912,539 |
July 10, 2025 | 24,950 | 24,700 | 24,700 | 25,200 | 24,500 | 873,038 |
July 09, 2025 | 23,750 | 25,000 | 25,000 | 25,200 | 23,750 | 2.18M |