22,900.00
-600(-2.55%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 23,650 | 22,900 | 22,900 | 23,650 | 22,700 | 24,836 |
September 25, 2025 | 23,700 | 23,500 | 23,500 | 23,900 | 23,450 | 24,949 |
September 24, 2025 | 24,100 | 23,950 | 23,950 | 24,100 | 23,500 | 16,233 |
September 23, 2025 | 24,100 | 24,100 | 24,100 | 24,100 | 23,550 | 14,794 |
September 22, 2025 | 24,500 | 24,050 | 24,050 | 24,550 | 23,850 | 26,014 |
September 19, 2025 | 23,900 | 24,500 | 24,500 | 24,700 | 23,900 | 58,205 |
September 18, 2025 | 23,600 | 24,150 | 24,150 | 24,500 | 23,600 | 56,159 |
September 17, 2025 | 23,900 | 23,600 | 23,600 | 24,350 | 23,250 | 51,255 |
September 16, 2025 | 23,700 | 23,450 | 23,450 | 23,800 | 23,350 | 12,442 |
September 15, 2025 | 23,650 | 23,800 | 23,800 | 23,800 | 23,250 | 12,367 |
September 12, 2025 | 23,550 | 23,550 | 23,550 | 23,850 | 23,350 | 14,192 |
September 11, 2025 | 23,750 | 23,500 | 23,500 | 23,800 | 23,200 | 12,659 |
September 10, 2025 | 23,650 | 23,650 | 23,650 | 23,950 | 23,450 | 9,893 |
September 09, 2025 | 23,750 | 23,650 | 23,650 | 23,900 | 23,500 | 7,090 |
September 08, 2025 | 23,500 | 23,700 | 23,700 | 23,950 | 23,450 | 26,189 |
September 05, 2025 | 23,200 | 23,450 | 23,450 | 23,600 | 23,000 | 17,887 |
September 04, 2025 | 23,100 | 23,100 | 23,100 | 23,600 | 23,000 | 11,219 |
September 03, 2025 | 22,700 | 23,100 | 23,100 | 23,300 | 22,650 | 12,594 |
September 02, 2025 | 22,600 | 22,650 | 22,650 | 22,750 | 22,300 | 10,119 |
September 01, 2025 | 23,000 | 22,500 | 22,500 | 23,000 | 22,400 | 7,061 |
August 29, 2025 | 22,900 | 22,900 | 22,900 | 23,150 | 22,600 | 9,799 |
August 28, 2025 | 22,850 | 22,850 | 22,850 | 23,000 | 22,400 | 9,974 |
August 27, 2025 | 23,050 | 22,850 | 22,850 | 23,050 | 22,700 | 6,507 |
August 26, 2025 | 22,800 | 23,000 | 23,000 | 23,150 | 22,600 | 8,468 |
August 25, 2025 | 22,450 | 22,850 | 22,850 | 23,000 | 22,450 | 13,654 |
August 22, 2025 | 22,300 | 22,500 | 22,500 | 22,750 | 22,300 | 7,828 |
August 21, 2025 | 22,350 | 22,250 | 22,250 | 22,650 | 22,200 | 8,638 |
August 20, 2025 | 22,600 | 22,350 | 22,350 | 22,600 | 21,900 | 18,782 |
August 19, 2025 | 22,650 | 22,650 | 22,650 | 22,900 | 22,500 | 13,280 |
August 18, 2025 | 22,900 | 22,800 | 22,800 | 22,950 | 22,500 | 11,503 |
August 14, 2025 | 23,000 | 22,800 | 22,800 | 23,350 | 22,800 | 8,127 |
August 13, 2025 | 23,200 | 23,000 | 23,000 | 23,200 | 22,800 | 7,189 |
August 12, 2025 | 22,900 | 22,900 | 22,900 | 23,400 | 22,750 | 11,989 |
August 11, 2025 | 23,200 | 22,850 | 22,850 | 23,200 | 22,750 | 10,676 |
August 08, 2025 | 22,850 | 23,100 | 23,100 | 23,150 | 22,850 | 12,426 |
August 07, 2025 | 22,900 | 22,800 | 22,800 | 23,050 | 22,700 | 14,977 |
August 06, 2025 | 22,700 | 22,850 | 22,850 | 22,850 | 22,450 | 11,903 |
August 05, 2025 | 22,500 | 22,650 | 22,650 | 22,800 | 22,250 | 14,222 |
August 04, 2025 | 22,250 | 22,200 | 22,200 | 22,600 | 22,000 | 23,932 |
August 01, 2025 | 23,400 | 22,250 | 22,250 | 23,400 | 22,250 | 40,630 |
July 31, 2025 | 23,750 | 23,450 | 23,450 | 23,750 | 23,250 | 31,152 |
July 30, 2025 | 23,700 | 23,750 | 23,750 | 23,950 | 23,150 | 80,224 |
July 29, 2025 | 23,450 | 24,200 | 24,200 | 27,650 | 23,100 | 551,360 |
July 28, 2025 | 23,650 | 23,450 | 23,450 | 23,750 | 22,950 | 31,570 |
July 25, 2025 | 24,100 | 23,800 | 23,800 | 24,500 | 23,800 | 26,356 |
July 24, 2025 | 24,200 | 24,050 | 24,050 | 24,600 | 23,900 | 30,697 |
July 23, 2025 | 24,250 | 24,200 | 24,200 | 24,350 | 23,750 | 28,297 |
July 22, 2025 | 23,800 | 24,250 | 24,250 | 24,800 | 23,500 | 63,774 |
July 21, 2025 | 24,050 | 23,800 | 23,800 | 24,300 | 23,650 | 23,509 |
July 18, 2025 | 24,500 | 24,050 | 24,050 | 24,550 | 23,850 | 34,940 |
July 17, 2025 | 23,950 | 24,200 | 24,200 | 24,350 | 23,650 | 54,312 |
July 16, 2025 | 24,350 | 23,950 | 23,950 | 24,500 | 23,600 | 40,406 |
July 15, 2025 | 24,200 | 24,300 | 24,300 | 24,500 | 23,700 | 46,348 |
July 14, 2025 | 23,800 | 24,050 | 24,050 | 24,300 | 23,600 | 49,154 |
July 11, 2025 | 23,450 | 23,800 | 23,800 | 25,450 | 23,150 | 257,764 |
July 10, 2025 | 23,300 | 23,450 | 23,450 | 23,600 | 22,700 | 76,470 |
July 09, 2025 | 22,400 | 23,100 | 23,100 | 26,900 | 21,950 | 747,894 |
July 08, 2025 | 23,050 | 22,350 | 22,350 | 23,200 | 22,200 | 29,633 |
July 07, 2025 | 22,700 | 23,050 | 23,050 | 23,050 | 22,600 | 13,782 |
July 04, 2025 | 22,850 | 22,700 | 22,700 | 22,850 | 22,500 | 5,764 |