24,540.00
-35(-0.14%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 24,680 | 24,540 | 24,540 | 24,680 | 24,325 | 16,810 |
September 26, 2025 | 24,570 | 24,575 | 24,575 | 24,607 | 24,375 | 25,835 |
September 25, 2025 | 24,440 | 24,590 | 24,590 | 24,640 | 24,400 | 15,163 |
September 24, 2025 | 24,065 | 24,310 | 24,310 | 24,375 | 23,975 | 14,058 |
September 23, 2025 | 24,225 | 24,010 | 24,010 | 24,310 | 23,865 | 14,206 |
September 22, 2025 | 24,540 | 24,185 | 24,185 | 24,545 | 24,100 | 12,187 |
September 19, 2025 | 24,305 | 24,540 | 24,540 | 24,565 | 24,300 | 13,435 |
September 18, 2025 | 24,485 | 24,175 | 24,175 | 24,765 | 24,175 | 15,805 |
September 17, 2025 | 24,215 | 24,495 | 24,495 | 24,515 | 24,105 | 23,353 |
September 16, 2025 | 24,110 | 24,060 | 24,060 | 24,200 | 23,960 | 9,430 |
September 15, 2025 | 24,125 | 24,090 | 24,090 | 24,315 | 24,075 | 10,883 |
September 12, 2025 | 23,915 | 24,065 | 24,065 | 24,240 | 23,915 | 25,696 |
September 11, 2025 | 23,795 | 23,905 | 23,905 | 23,915 | 23,605 | 6,021 |
September 10, 2025 | 23,600 | 23,980 | 23,980 | 23,980 | 23,590 | 17,008 |
September 09, 2025 | 23,350 | 23,485 | 23,485 | 23,715 | 23,340 | 7,238 |
September 08, 2025 | 23,295 | 23,365 | 23,365 | 23,415 | 23,120 | 7,215 |
September 05, 2025 | 23,030 | 23,160 | 23,160 | 23,180 | 22,900 | 7,518 |
September 04, 2025 | 23,265 | 23,030 | 23,030 | 23,320 | 22,865 | 7,433 |
September 03, 2025 | 23,515 | 23,290 | 23,290 | 23,620 | 23,155 | 8,497 |
September 02, 2025 | 23,460 | 23,365 | 23,365 | 23,500 | 23,205 | 5,686 |
September 01, 2025 | 23,060 | 23,535 | 23,535 | 23,535 | 23,050 | 32,377 |
August 29, 2025 | 23,025 | 22,950 | 22,950 | 23,050 | 22,830 | 17,768 |
August 28, 2025 | 23,060 | 22,790 | 22,790 | 23,060 | 22,670 | 9,833 |
August 27, 2025 | 23,605 | 23,290 | 23,290 | 23,615 | 23,290 | 12,496 |
August 26, 2025 | 23,565 | 23,600 | 23,600 | 23,670 | 23,365 | 5,564 |
August 25, 2025 | 23,715 | 23,595 | 23,595 | 23,715 | 23,385 | 25,081 |
August 22, 2025 | 23,195 | 23,190 | 23,190 | 23,255 | 23,090 | 10,002 |
August 21, 2025 | 23,150 | 22,970 | 22,970 | 23,190 | 22,970 | 8,122 |
August 20, 2025 | 22,995 | 23,150 | 23,150 | 23,150 | 22,880 | 11,475 |
August 19, 2025 | 23,085 | 22,995 | 22,995 | 23,140 | 22,990 | 6,920 |
August 18, 2025 | 23,165 | 23,095 | 23,095 | 23,215 | 22,965 | 11,294 |
August 14, 2025 | 23,295 | 23,185 | 23,185 | 23,350 | 23,070 | 10,268 |
August 13, 2025 | 22,680 | 23,040 | 23,040 | 23,060 | 22,670 | 8,622 |
August 12, 2025 | 22,590 | 22,650 | 22,650 | 22,695 | 22,515 | 5,383 |
August 11, 2025 | 22,460 | 22,600 | 22,600 | 22,785 | 22,460 | 6,519 |
August 08, 2025 | 22,735 | 22,620 | 22,620 | 22,735 | 22,620 | 8,184 |
August 07, 2025 | 22,740 | 22,780 | 22,780 | 22,780 | 22,550 | 7,432 |
August 06, 2025 | 22,740 | 22,785 | 22,785 | 22,822 | 22,630 | 12,658 |
August 05, 2025 | 22,495 | 22,700 | 22,700 | 22,780 | 22,495 | 2,893 |
August 04, 2025 | 22,310 | 22,495 | 22,495 | 22,515 | 22,205 | 9,119 |
August 01, 2025 | 22,550 | 22,705 | 22,705 | 22,910 | 22,550 | 83,872 |
July 31, 2025 | 22,850 | 22,620 | 22,620 | 22,850 | 22,585 | 12,744 |
July 30, 2025 | 23,150 | 22,855 | 22,855 | 23,150 | 22,765 | 18,551 |
July 29, 2025 | 23,510 | 23,460 | 23,460 | 23,610 | 23,410 | 11,664 |
July 28, 2025 | 23,510 | 23,480 | 23,480 | 23,680 | 23,435 | 10,266 |
July 25, 2025 | 23,570 | 23,405 | 23,405 | 23,590 | 23,365 | 8,793 |
July 24, 2025 | 23,710 | 23,625 | 23,625 | 23,720 | 23,425 | 14,028 |
July 23, 2025 | 23,525 | 23,705 | 23,705 | 23,740 | 23,370 | 31,602 |
July 22, 2025 | 23,200 | 23,395 | 23,395 | 23,395 | 23,105 | 12,313 |
July 21, 2025 | 23,240 | 23,360 | 23,360 | 23,480 | 23,215 | 13,763 |
July 18, 2025 | 23,015 | 23,105 | 23,105 | 23,230 | 23,015 | 21,782 |
July 17, 2025 | 22,975 | 22,990 | 22,990 | 23,040 | 22,865 | 8,817 |
July 16, 2025 | 22,905 | 23,000 | 23,000 | 23,165 | 22,865 | 16,575 |
July 15, 2025 | 22,475 | 22,650 | 22,650 | 22,760 | 22,370 | 19,845 |
July 14, 2025 | 22,375 | 22,490 | 22,490 | 22,490 | 22,200 | 9,990 |
July 11, 2025 | 22,090 | 22,510 | 22,510 | 22,580 | 22,070 | 13,467 |
July 10, 2025 | 21,900 | 22,110 | 22,110 | 22,110 | 21,805 | 14,153 |
July 09, 2025 | 22,055 | 21,900 | 21,900 | 22,220 | 21,885 | 14,228 |
July 08, 2025 | 21,740 | 22,055 | 22,055 | 22,120 | 21,740 | 2,808 |
July 07, 2025 | 22,000 | 21,815 | 21,815 | 22,000 | 21,630 | 4,601 |