17,290.00
-640(-3.57%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 17,930 | 17,290 | 17,290 | 17,930 | 17,130 | 190,156 |
October 01, 2025 | 17,730 | 17,930 | 17,930 | 17,980 | 17,730 | 78,902 |
September 30, 2025 | 17,700 | 17,660 | 17,660 | 17,910 | 17,560 | 64,057 |
September 29, 2025 | 17,160 | 17,700 | 17,700 | 17,820 | 17,100 | 105,607 |
September 26, 2025 | 17,280 | 17,160 | 17,160 | 17,450 | 17,060 | 103,374 |
September 25, 2025 | 17,410 | 17,270 | 17,270 | 17,630 | 17,120 | 118,597 |
September 24, 2025 | 17,960 | 17,440 | 17,440 | 18,040 | 17,440 | 111,027 |
September 23, 2025 | 18,000 | 17,930 | 17,930 | 18,400 | 17,640 | 184,269 |
September 22, 2025 | 18,370 | 18,020 | 18,020 | 18,500 | 18,010 | 144,126 |
September 19, 2025 | 18,450 | 18,360 | 18,360 | 18,590 | 18,170 | 124,916 |
September 18, 2025 | 18,900 | 18,450 | 18,450 | 19,190 | 18,230 | 258,924 |
September 17, 2025 | 18,840 | 18,650 | 18,650 | 19,165 | 18,570 | 143,116 |
September 16, 2025 | 19,230 | 18,800 | 18,800 | 19,660 | 18,730 | 207,313 |
September 15, 2025 | 19,510 | 19,130 | 19,130 | 19,700 | 18,850 | 242,371 |
September 12, 2025 | 19,760 | 19,510 | 19,510 | 20,000 | 19,160 | 335,542 |
September 11, 2025 | 21,400 | 19,740 | 19,740 | 21,400 | 19,720 | 396,296 |
September 10, 2025 | 21,700 | 21,200 | 21,200 | 21,700 | 20,950 | 205,821 |
September 09, 2025 | 19,680 | 21,750 | 21,750 | 22,650 | 19,370 | 777,055 |
September 08, 2025 | 19,270 | 19,670 | 19,670 | 19,700 | 19,000 | 76,321 |
September 05, 2025 | 19,650 | 19,270 | 19,270 | 19,660 | 19,170 | 77,052 |
September 04, 2025 | 19,160 | 19,470 | 19,470 | 19,520 | 18,940 | 97,769 |
September 03, 2025 | 18,450 | 19,160 | 19,160 | 19,200 | 17,930 | 120,680 |
September 02, 2025 | 18,940 | 18,430 | 18,430 | 18,940 | 18,230 | 120,698 |
September 01, 2025 | 19,380 | 18,730 | 18,730 | 19,600 | 18,590 | 177,489 |
August 29, 2025 | 18,720 | 19,080 | 19,080 | 19,200 | 18,530 | 104,001 |
August 28, 2025 | 18,640 | 18,670 | 18,670 | 18,900 | 18,460 | 107,164 |
August 27, 2025 | 18,900 | 18,650 | 18,650 | 18,950 | 18,380 | 139,696 |
August 26, 2025 | 19,500 | 18,870 | 18,870 | 19,500 | 18,740 | 130,299 |
August 25, 2025 | 19,750 | 19,310 | 19,310 | 19,890 | 19,310 | 120,152 |
August 22, 2025 | 19,190 | 19,750 | 19,750 | 20,200 | 19,020 | 284,818 |
August 21, 2025 | 19,500 | 19,190 | 19,190 | 19,710 | 19,000 | 199,625 |
August 20, 2025 | 18,490 | 19,500 | 19,500 | 19,560 | 18,320 | 424,537 |
August 19, 2025 | 18,260 | 18,600 | 18,600 | 18,770 | 17,890 | 141,975 |
August 18, 2025 | 18,540 | 18,260 | 18,260 | 18,750 | 18,060 | 179,304 |
August 14, 2025 | 17,400 | 18,750 | 18,750 | 18,920 | 17,250 | 324,647 |
August 13, 2025 | 17,630 | 17,410 | 17,410 | 17,790 | 17,020 | 205,513 |
August 12, 2025 | 17,860 | 17,790 | 17,790 | 18,230 | 17,500 | 124,091 |
August 11, 2025 | 18,840 | 17,860 | 17,860 | 18,890 | 17,000 | 292,021 |
August 08, 2025 | 18,870 | 18,820 | 18,820 | 19,120 | 18,450 | 220,867 |
August 07, 2025 | 18,100 | 18,870 | 18,870 | 19,000 | 18,060 | 315,000 |
August 06, 2025 | 17,800 | 18,050 | 18,050 | 18,380 | 17,400 | 160,111 |
August 05, 2025 | 18,090 | 17,790 | 17,790 | 18,360 | 17,580 | 180,431 |
August 04, 2025 | 17,330 | 17,900 | 17,900 | 18,070 | 17,030 | 202,888 |
August 01, 2025 | 18,370 | 17,320 | 17,320 | 18,400 | 17,200 | 363,465 |
July 31, 2025 | 18,930 | 18,500 | 18,500 | 19,200 | 18,400 | 144,747 |
July 30, 2025 | 19,050 | 18,750 | 18,750 | 19,120 | 18,600 | 152,175 |
July 29, 2025 | 18,000 | 19,050 | 19,050 | 19,070 | 17,770 | 298,417 |
July 28, 2025 | 18,720 | 17,770 | 17,770 | 18,720 | 17,770 | 384,621 |
July 25, 2025 | 19,310 | 18,790 | 18,790 | 19,370 | 18,530 | 304,800 |
July 24, 2025 | 19,660 | 19,340 | 19,340 | 19,910 | 19,150 | 480,923 |
July 23, 2025 | 18,030 | 19,640 | 19,640 | 19,740 | 17,870 | 1.07M |
July 22, 2025 | 16,800 | 17,960 | 17,960 | 18,000 | 16,520 | 686,062 |
July 21, 2025 | 16,240 | 16,670 | 16,670 | 16,900 | 16,240 | 304,587 |
July 18, 2025 | 16,650 | 16,070 | 16,070 | 16,720 | 15,760 | 226,621 |
July 17, 2025 | 17,000 | 16,800 | 16,800 | 17,150 | 16,500 | 306,472 |
July 16, 2025 | 15,780 | 17,000 | 17,000 | 17,700 | 15,780 | 1.45M |
July 15, 2025 | 15,560 | 15,690 | 15,690 | 15,820 | 15,350 | 104,512 |
July 14, 2025 | 15,340 | 15,560 | 15,560 | 15,570 | 15,290 | 107,776 |
July 11, 2025 | 15,490 | 15,330 | 15,330 | 15,580 | 15,110 | 63,916 |
July 10, 2025 | 15,350 | 15,500 | 15,500 | 15,690 | 15,210 | 119,557 |