19,910.00
-440(-2.16%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 20,300 | 19,910 | 19,910 | 20,350 | 19,910 | 28,322 |
October 16, 2025 | 19,180 | 20,350 | 20,350 | 20,400 | 19,180 | 67,376 |
October 15, 2025 | 18,950 | 19,180 | 19,180 | 19,180 | 18,910 | 21,698 |
October 14, 2025 | 18,940 | 18,910 | 18,910 | 19,110 | 18,800 | 22,880 |
October 13, 2025 | 18,890 | 18,910 | 18,910 | 19,100 | 18,830 | 34,280 |
October 10, 2025 | 19,370 | 19,180 | 19,180 | 19,450 | 19,160 | 33,582 |
October 02, 2025 | 19,540 | 19,500 | 19,500 | 19,650 | 19,410 | 69,754 |
October 01, 2025 | 19,700 | 19,570 | 19,570 | 19,790 | 19,540 | 42,216 |
September 30, 2025 | 19,950 | 19,790 | 19,790 | 19,990 | 19,720 | 65,260 |
September 29, 2025 | 19,960 | 20,050 | 20,050 | 20,200 | 19,960 | 19,677 |
September 26, 2025 | 20,250 | 19,960 | 19,960 | 20,250 | 19,930 | 55,515 |
September 25, 2025 | 20,050 | 20,450 | 20,450 | 20,450 | 20,000 | 41,962 |
September 24, 2025 | 20,600 | 20,050 | 20,050 | 20,600 | 20,000 | 39,893 |
September 23, 2025 | 20,200 | 20,650 | 20,650 | 20,700 | 20,100 | 48,816 |
September 22, 2025 | 20,150 | 20,350 | 20,350 | 20,350 | 20,050 | 28,776 |
September 19, 2025 | 20,250 | 20,050 | 20,050 | 20,450 | 20,000 | 31,464 |
September 18, 2025 | 20,100 | 20,400 | 20,400 | 20,400 | 19,900 | 76,421 |
September 17, 2025 | 20,100 | 20,100 | 20,100 | 20,250 | 19,990 | 27,532 |
September 16, 2025 | 20,250 | 20,050 | 20,050 | 20,500 | 19,960 | 99,161 |
September 15, 2025 | 20,350 | 20,300 | 20,300 | 20,600 | 20,250 | 36,354 |
September 12, 2025 | 20,200 | 20,300 | 20,300 | 20,500 | 20,150 | 20,701 |
September 11, 2025 | 20,350 | 20,150 | 20,150 | 20,600 | 19,930 | 60,332 |
September 10, 2025 | 20,250 | 20,250 | 20,250 | 20,500 | 20,100 | 51,046 |
September 09, 2025 | 20,000 | 20,250 | 20,250 | 20,250 | 19,960 | 32,577 |
September 08, 2025 | 20,150 | 20,000 | 20,000 | 20,200 | 19,930 | 77,504 |
September 05, 2025 | 20,050 | 20,050 | 20,050 | 20,150 | 19,970 | 43,967 |
September 04, 2025 | 20,200 | 20,150 | 20,150 | 20,200 | 19,970 | 55,534 |
September 03, 2025 | 20,500 | 20,100 | 20,100 | 20,500 | 19,970 | 101,449 |
September 02, 2025 | 20,600 | 20,500 | 20,500 | 20,650 | 20,200 | 44,993 |
September 01, 2025 | 21,400 | 20,500 | 20,500 | 21,400 | 20,400 | 74,865 |
August 29, 2025 | 21,350 | 21,450 | 21,450 | 21,700 | 21,200 | 31,423 |
August 28, 2025 | 21,400 | 21,500 | 21,500 | 21,600 | 21,200 | 63,884 |
August 27, 2025 | 21,900 | 21,600 | 21,600 | 22,000 | 21,150 | 127,300 |
August 26, 2025 | 22,200 | 22,050 | 22,050 | 22,400 | 21,850 | 48,361 |
August 25, 2025 | 22,050 | 21,750 | 21,750 | 22,200 | 21,400 | 60,634 |
August 22, 2025 | 21,950 | 22,200 | 22,200 | 22,850 | 21,750 | 80,577 |
August 21, 2025 | 21,700 | 21,800 | 21,800 | 22,050 | 21,100 | 41,545 |
August 20, 2025 | 22,500 | 21,600 | 21,600 | 22,650 | 21,350 | 107,657 |
August 19, 2025 | 23,100 | 22,550 | 22,550 | 23,400 | 22,450 | 142,007 |
August 18, 2025 | 22,600 | 22,400 | 22,400 | 22,700 | 22,050 | 70,254 |
August 14, 2025 | 20,950 | 21,750 | 21,750 | 22,150 | 20,750 | 85,120 |
August 13, 2025 | 21,550 | 20,750 | 20,750 | 21,550 | 20,650 | 45,992 |
August 12, 2025 | 21,350 | 21,550 | 21,550 | 21,750 | 21,250 | 22,640 |
August 11, 2025 | 21,300 | 21,650 | 21,650 | 21,700 | 21,300 | 29,952 |
August 08, 2025 | 21,300 | 21,500 | 21,500 | 21,550 | 21,000 | 55,102 |
August 07, 2025 | 20,950 | 20,900 | 20,900 | 21,600 | 20,500 | 55,356 |
August 06, 2025 | 19,510 | 20,850 | 20,850 | 21,250 | 19,470 | 106,622 |
August 05, 2025 | 19,180 | 19,550 | 19,550 | 19,600 | 19,180 | 45,454 |
August 04, 2025 | 19,480 | 19,180 | 19,180 | 19,480 | 19,130 | 91,812 |
August 01, 2025 | 20,350 | 19,540 | 19,540 | 20,350 | 19,530 | 105,042 |
July 31, 2025 | 20,950 | 20,350 | 20,350 | 21,200 | 20,250 | 83,058 |
July 30, 2025 | 20,700 | 20,850 | 20,850 | 20,950 | 20,550 | 20,775 |
July 29, 2025 | 20,900 | 20,700 | 20,700 | 20,900 | 20,550 | 44,157 |
July 28, 2025 | 21,350 | 20,900 | 20,900 | 21,500 | 20,850 | 47,228 |
July 25, 2025 | 21,250 | 21,500 | 21,500 | 21,650 | 21,100 | 32,292 |
July 24, 2025 | 21,900 | 21,300 | 21,300 | 22,000 | 21,100 | 101,126 |
July 23, 2025 | 21,500 | 22,100 | 22,100 | 22,200 | 21,250 | 83,958 |
July 22, 2025 | 22,050 | 21,450 | 21,450 | 22,150 | 21,300 | 67,723 |
July 21, 2025 | 22,050 | 22,000 | 22,000 | 22,050 | 21,550 | 48,630 |
July 18, 2025 | 21,350 | 21,850 | 21,850 | 21,900 | 21,300 | 109,933 |