25,600.00
-2400(-8.57%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 27,400 | 25,600 | 25,600 | 28,250 | 25,550 | 7.06M |
| September 25, 2025 | 29,800 | 28,000 | 28,000 | 29,950 | 27,500 | 7.85M |
| September 24, 2025 | 28,400 | 29,100 | 29,100 | 29,850 | 27,050 | 6.17M |
| September 23, 2025 | 28,000 | 28,450 | 28,450 | 29,700 | 27,550 | 4.64M |
| September 22, 2025 | 29,600 | 29,100 | 29,100 | 30,600 | 28,075 | 8.29M |
| September 19, 2025 | 28,400 | 29,150 | 29,150 | 29,650 | 26,500 | 9.16M |
| September 18, 2025 | 31,800 | 29,000 | 29,000 | 31,900 | 28,550 | 7.87M |
| September 17, 2025 | 33,600 | 31,650 | 31,650 | 34,050 | 30,900 | 5.18M |
| September 16, 2025 | 33,200 | 33,050 | 33,050 | 33,750 | 32,400 | 3.39M |
| September 15, 2025 | 32,200 | 33,150 | 33,150 | 34,100 | 31,500 | 7.15M |
| September 12, 2025 | 32,700 | 31,500 | 31,500 | 33,375 | 31,100 | 6.05M |
| September 11, 2025 | 34,000 | 33,350 | 33,350 | 34,300 | 31,450 | 9.94M |
| September 10, 2025 | 26,350 | 33,100 | 33,100 | 34,350 | 26,300 | 35.47M |
| September 09, 2025 | 28,700 | 27,250 | 27,250 | 29,000 | 26,700 | 15.55M |
| September 08, 2025 | 27,950 | 29,200 | 29,200 | 30,300 | 27,650 | 18.62M |
| September 05, 2025 | 23,950 | 27,600 | 27,600 | 27,700 | 23,700 | 24.57M |
| September 04, 2025 | 23,800 | 24,350 | 24,350 | 24,400 | 22,000 | 17.54M |
| September 03, 2025 | 20,850 | 23,400 | 23,400 | 24,025 | 20,400 | 32.39M |
| September 02, 2025 | 21,650 | 20,800 | 20,800 | 25,100 | 20,250 | 32.72M |
| September 01, 2025 | 19,500 | 21,250 | 21,250 | 22,200 | 19,130 | 21.38M |
| August 29, 2025 | 16,000 | 18,880 | 18,880 | 19,470 | 15,810 | 17.39M |
| August 28, 2025 | 14,000 | 15,500 | 15,500 | 15,520 | 13,750 | 9.65M |
| August 27, 2025 | 13,950 | 13,900 | 13,900 | 14,040 | 13,500 | 2.32M |
| August 26, 2025 | 14,560 | 13,800 | 13,800 | 14,690 | 13,790 | 2.45M |
| August 25, 2025 | 14,290 | 14,150 | 14,150 | 14,460 | 13,410 | 2.52M |
| August 22, 2025 | 14,130 | 13,990 | 13,990 | 14,560 | 13,870 | 2.55M |
| August 21, 2025 | 13,470 | 14,080 | 14,080 | 14,330 | 13,130 | 3.99M |
| August 20, 2025 | 12,420 | 13,470 | 13,470 | 13,610 | 12,120 | 7.57M |
| August 19, 2025 | 14,310 | 12,660 | 12,660 | 14,310 | 12,370 | 6.93M |
| August 18, 2025 | 14,490 | 14,350 | 14,350 | 15,250 | 14,070 | 3.99M |
| August 14, 2025 | 15,620 | 15,030 | 15,030 | 15,630 | 14,500 | 5.84M |
| August 13, 2025 | 15,080 | 15,630 | 15,630 | 16,040 | 14,000 | 9.34M |
| August 12, 2025 | 15,450 | 14,440 | 14,440 | 15,610 | 13,980 | 2.98M |
| August 11, 2025 | 14,200 | 14,890 | 14,890 | 16,010 | 14,200 | 3.58M |
| August 08, 2025 | 13,700 | 14,010 | 14,010 | 14,010 | 13,130 | 2.74M |
| August 07, 2025 | 11,500 | 13,700 | 13,700 | 14,750 | 11,380 | 21.56M |
| August 06, 2025 | 10,170 | 11,430 | 11,430 | 12,100 | 10,070 | 10.66M |
| August 05, 2025 | 10,230 | 10,440 | 10,440 | 10,550 | 9,930 | 4.58M |
| August 04, 2025 | 9,110 | 10,200 | 10,200 | 10,950 | 8,920 | 15.97M |
| August 01, 2025 | 9,470 | 8,720 | 8,720 | 9,590 | 8,450 | 4.38M |
| July 31, 2025 | 9,060 | 8,910 | 8,910 | 9,200 | 8,600 | 2.53M |
| July 30, 2025 | 8,980 | 8,750 | 8,750 | 9,070 | 8,620 | 1.02M |
| July 29, 2025 | 9,110 | 8,870 | 8,870 | 9,120 | 8,620 | 1.54M |
| July 28, 2025 | 9,360 | 8,860 | 8,860 | 9,850 | 8,580 | 7.79M |
| July 25, 2025 | 8,120 | 8,440 | 8,440 | 8,550 | 7,880 | 2.01M |
| July 24, 2025 | 8,020 | 7,980 | 7,980 | 8,220 | 7,880 | 787,502 |
| July 23, 2025 | 8,080 | 8,000 | 8,000 | 8,130 | 7,850 | 814,514 |
| July 22, 2025 | 7,570 | 8,150 | 8,150 | 8,370 | 7,490 | 4.3M |
| July 21, 2025 | 7,420 | 7,540 | 7,540 | 7,610 | 7,360 | 481,794 |
| July 18, 2025 | 7,500 | 7,360 | 7,360 | 7,530 | 7,220 | 389,556 |
| July 17, 2025 | 7,650 | 7,460 | 7,460 | 7,670 | 7,370 | 488,163 |
| July 16, 2025 | 7,770 | 7,630 | 7,630 | 7,840 | 7,610 | 509,492 |
| July 15, 2025 | 7,800 | 7,770 | 7,770 | 7,900 | 7,680 | 454,167 |
| July 14, 2025 | 7,540 | 7,820 | 7,820 | 7,920 | 7,540 | 682,786 |
| July 11, 2025 | 7,770 | 7,620 | 7,620 | 7,770 | 7,510 | 583,646 |
| July 10, 2025 | 7,430 | 7,700 | 7,700 | 8,030 | 7,360 | 1.12M |
| July 09, 2025 | 7,480 | 7,470 | 7,470 | 7,580 | 7,370 | 406,652 |
| July 08, 2025 | 7,440 | 7,450 | 7,450 | 7,620 | 7,280 | 411,737 |
| July 07, 2025 | 7,030 | 7,340 | 7,340 | 7,370 | 7,030 | 375,608 |
| July 04, 2025 | 7,490 | 7,170 | 7,170 | 7,590 | 6,950 | 1.34M |