18,070.00
+250(+1.40%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 18,060 | 18,070 | 18,070 | 18,470 | 17,460 | 2.49M |
October 01, 2025 | 18,600 | 17,820 | 17,820 | 18,830 | 17,820 | 2.54M |
September 30, 2025 | 20,050 | 18,680 | 18,680 | 20,100 | 18,600 | 3.56M |
September 29, 2025 | 20,200 | 19,930 | 19,930 | 20,800 | 19,760 | 3.64M |
September 26, 2025 | 18,100 | 20,200 | 20,200 | 20,900 | 17,800 | 20.07M |
September 25, 2025 | 14,970 | 18,580 | 18,580 | 18,990 | 14,600 | 21.42M |
September 24, 2025 | 14,850 | 14,610 | 14,610 | 15,080 | 14,270 | 870,455 |
September 23, 2025 | 15,040 | 14,500 | 14,500 | 15,100 | 14,500 | 745,495 |
September 22, 2025 | 15,800 | 15,040 | 15,040 | 15,810 | 15,010 | 1.74M |
September 19, 2025 | 14,340 | 16,190 | 16,190 | 16,190 | 14,240 | 6.86M |
September 18, 2025 | 13,550 | 14,100 | 14,100 | 14,200 | 13,480 | 636,037 |
September 17, 2025 | 13,480 | 13,550 | 13,550 | 14,660 | 13,200 | 2.33M |
September 16, 2025 | 13,850 | 13,520 | 13,520 | 13,850 | 13,350 | 334,804 |
September 15, 2025 | 13,920 | 13,640 | 13,640 | 14,000 | 13,620 | 376,052 |
September 12, 2025 | 14,330 | 14,100 | 14,100 | 14,400 | 14,020 | 901,186 |
September 11, 2025 | 14,400 | 13,900 | 13,900 | 14,410 | 13,640 | 1.27M |
September 10, 2025 | 13,260 | 13,430 | 13,430 | 13,490 | 13,120 | 628,759 |
September 09, 2025 | 12,830 | 12,880 | 12,880 | 12,970 | 12,740 | 274,953 |
September 08, 2025 | 12,920 | 12,790 | 12,790 | 12,990 | 12,700 | 206,623 |
September 05, 2025 | 12,940 | 12,840 | 12,840 | 12,960 | 12,720 | 240,419 |
September 04, 2025 | 12,910 | 12,920 | 12,920 | 13,050 | 12,820 | 341,715 |
September 03, 2025 | 12,970 | 12,930 | 12,930 | 13,090 | 12,610 | 443,870 |
September 02, 2025 | 13,210 | 13,130 | 13,130 | 13,370 | 12,930 | 369,731 |
September 01, 2025 | 13,430 | 13,200 | 13,200 | 13,780 | 13,060 | 647,680 |
August 29, 2025 | 13,560 | 13,560 | 13,560 | 13,800 | 13,270 | 326,450 |
August 28, 2025 | 13,610 | 13,540 | 13,540 | 13,720 | 13,480 | 229,794 |
August 27, 2025 | 13,800 | 13,680 | 13,680 | 13,820 | 13,400 | 306,453 |
August 26, 2025 | 13,770 | 13,590 | 13,590 | 13,790 | 13,520 | 276,998 |
August 25, 2025 | 13,890 | 13,990 | 13,990 | 14,090 | 13,800 | 362,720 |
August 22, 2025 | 13,620 | 13,770 | 13,770 | 14,150 | 13,620 | 449,379 |
August 21, 2025 | 13,850 | 13,790 | 13,790 | 14,090 | 13,200 | 378,949 |
August 20, 2025 | 13,740 | 13,850 | 13,850 | 14,000 | 13,110 | 583,766 |
August 19, 2025 | 14,590 | 14,450 | 14,450 | 15,030 | 14,410 | 532,696 |
August 18, 2025 | 15,010 | 14,730 | 14,730 | 15,030 | 14,710 | 427,584 |
August 14, 2025 | 14,450 | 15,000 | 15,000 | 15,000 | 14,200 | 830,956 |
August 13, 2025 | 14,760 | 14,420 | 14,420 | 14,780 | 14,280 | 631,960 |
August 12, 2025 | 15,340 | 14,500 | 14,500 | 15,440 | 14,450 | 742,437 |
August 11, 2025 | 15,200 | 14,980 | 14,980 | 15,300 | 14,820 | 487,814 |
August 08, 2025 | 15,520 | 15,250 | 15,250 | 15,600 | 15,150 | 645,981 |
August 07, 2025 | 15,180 | 15,250 | 15,250 | 15,500 | 14,890 | 775,998 |
August 06, 2025 | 15,090 | 15,070 | 15,070 | 15,880 | 14,530 | 2.36M |
August 05, 2025 | 15,060 | 14,770 | 14,770 | 15,200 | 14,660 | 987,281 |
August 04, 2025 | 14,780 | 14,920 | 14,920 | 15,270 | 14,780 | 945,199 |
August 01, 2025 | 15,740 | 14,770 | 14,770 | 15,860 | 14,630 | 1.43M |
July 31, 2025 | 16,250 | 16,120 | 16,120 | 16,450 | 15,780 | 939,935 |
July 30, 2025 | 17,050 | 16,190 | 16,190 | 17,250 | 16,090 | 1.11M |
July 29, 2025 | 17,420 | 16,880 | 16,880 | 18,110 | 16,790 | 3.17M |
July 28, 2025 | 17,930 | 16,840 | 16,840 | 17,960 | 16,750 | 1.57M |
July 25, 2025 | 17,180 | 17,460 | 17,460 | 18,080 | 16,670 | 5.34M |
July 24, 2025 | 17,860 | 16,760 | 16,760 | 18,070 | 16,760 | 2.32M |
July 23, 2025 | 17,210 | 17,960 | 17,960 | 19,500 | 16,620 | 11.19M |
July 22, 2025 | 15,710 | 18,150 | 18,150 | 18,380 | 15,600 | 14.07M |
July 21, 2025 | 16,720 | 16,040 | 16,040 | 17,260 | 15,840 | 3.08M |
July 18, 2025 | 16,760 | 15,700 | 15,700 | 16,770 | 15,560 | 2.01M |
July 17, 2025 | 18,150 | 16,200 | 16,200 | 18,750 | 16,110 | 6.55M |
July 16, 2025 | 14,960 | 15,920 | 15,920 | 15,990 | 14,940 | 1.97M |
July 15, 2025 | 16,770 | 15,470 | 15,470 | 16,770 | 15,470 | 1.88M |
July 14, 2025 | 17,010 | 16,760 | 16,760 | 17,010 | 16,500 | 1.59M |
July 11, 2025 | 15,680 | 17,780 | 17,780 | 19,540 | 15,400 | 19.93M |
July 10, 2025 | 15,750 | 15,880 | 15,880 | 16,480 | 15,300 | 7.65M |