32,455.00
-1005(-3.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 33,095 | 32,455 | 32,455 | 33,095 | 32,240 | 14,708 |
| September 25, 2025 | 33,185 | 33,460 | 33,460 | 33,460 | 33,025 | 14,529 |
| September 24, 2025 | 33,390 | 33,380 | 33,380 | 33,390 | 32,930 | 15,487 |
| September 23, 2025 | 33,430 | 33,390 | 33,390 | 33,430 | 33,055 | 8,930 |
| September 22, 2025 | 32,900 | 33,025 | 33,025 | 33,150 | 32,865 | 10,900 |
| September 19, 2025 | 32,845 | 32,645 | 32,645 | 32,845 | 32,475 | 22,379 |
| September 18, 2025 | 32,145 | 32,820 | 32,820 | 32,820 | 32,145 | 6,882 |
| September 17, 2025 | 32,395 | 32,020 | 32,020 | 32,395 | 31,955 | 8,212 |
| September 16, 2025 | 32,075 | 32,590 | 32,590 | 32,590 | 32,015 | 3,778 |
| September 15, 2025 | 32,065 | 31,925 | 31,925 | 32,065 | 31,700 | 26,271 |
| September 12, 2025 | 31,325 | 31,830 | 31,830 | 31,830 | 31,320 | 9,573 |
| September 11, 2025 | 31,045 | 30,850 | 30,850 | 31,045 | 30,700 | 2,466 |
| September 10, 2025 | 30,450 | 30,715 | 30,715 | 30,790 | 30,275 | 2,416 |
| September 09, 2025 | 29,670 | 30,220 | 30,220 | 30,220 | 29,670 | 4,952 |
| September 08, 2025 | 29,560 | 29,670 | 29,670 | 29,675 | 29,530 | 577 |
| September 05, 2025 | 29,770 | 29,560 | 29,560 | 29,770 | 29,505 | 2,322 |
| September 04, 2025 | 29,265 | 29,380 | 29,380 | 29,560 | 29,265 | 6,108 |
| September 03, 2025 | 29,340 | 29,390 | 29,390 | 29,390 | 29,240 | 1,467 |
| September 02, 2025 | 29,020 | 29,200 | 29,200 | 29,245 | 29,020 | 725 |
| September 01, 2025 | 29,160 | 28,940 | 28,940 | 29,190 | 28,805 | 6,471 |
| August 29, 2025 | 29,615 | 29,360 | 29,360 | 29,615 | 29,360 | 1,465 |
| August 28, 2025 | 29,340 | 29,555 | 29,555 | 29,610 | 29,340 | 2,146 |
| August 27, 2025 | 29,355 | 29,430 | 29,430 | 29,430 | 29,140 | 626 |
| August 26, 2025 | 29,605 | 29,365 | 29,365 | 29,605 | 29,280 | 1,507 |
| August 25, 2025 | 29,630 | 29,565 | 29,565 | 29,630 | 29,415 | 2,381 |
| August 22, 2025 | 29,365 | 29,350 | 29,350 | 29,395 | 29,185 | 15,201 |
| August 21, 2025 | 29,005 | 29,135 | 29,135 | 29,350 | 29,005 | 1,888 |
| August 20, 2025 | 29,045 | 29,040 | 29,040 | 29,060 | 28,655 | 4,753 |
| August 19, 2025 | 29,430 | 29,100 | 29,100 | 29,430 | 29,100 | 2,029 |
| August 18, 2025 | 29,870 | 29,430 | 29,430 | 29,870 | 29,375 | 4,789 |
| August 14, 2025 | 29,840 | 29,865 | 29,865 | 29,980 | 29,735 | 3,703 |
| August 13, 2025 | 29,970 | 29,780 | 29,780 | 29,970 | 29,650 | 2,387 |
| August 12, 2025 | 29,590 | 29,540 | 29,540 | 29,980 | 29,505 | 7,385 |
| August 11, 2025 | 29,770 | 29,590 | 29,590 | 29,770 | 29,500 | 3,228 |
| August 08, 2025 | 29,695 | 29,500 | 29,500 | 29,740 | 29,450 | 4,598 |
| August 07, 2025 | 29,580 | 29,470 | 29,470 | 29,580 | 29,225 | 2,007 |
| August 06, 2025 | 29,235 | 29,195 | 29,195 | 29,235 | 28,995 | 5,481 |
| August 05, 2025 | 29,435 | 29,320 | 29,320 | 29,480 | 29,115 | 4,673 |
| August 04, 2025 | 28,710 | 28,980 | 28,980 | 29,020 | 28,645 | 4,396 |
| August 01, 2025 | 29,480 | 28,725 | 28,725 | 29,480 | 28,625 | 12,648 |
| July 31, 2025 | 30,420 | 29,890 | 29,890 | 30,420 | 29,685 | 5,077 |
| July 30, 2025 | 29,520 | 29,925 | 29,925 | 30,100 | 29,520 | 5,971 |
| July 29, 2025 | 29,440 | 29,575 | 29,575 | 29,620 | 29,125 | 3,463 |
| July 28, 2025 | 29,590 | 29,430 | 29,430 | 29,590 | 29,070 | 5,178 |
| July 25, 2025 | 29,140 | 29,135 | 29,135 | 29,300 | 29,135 | 1,817 |
| July 24, 2025 | 29,455 | 29,135 | 29,135 | 29,635 | 29,085 | 7,403 |
| July 23, 2025 | 29,090 | 29,095 | 29,095 | 29,160 | 28,735 | 3,754 |
| July 22, 2025 | 29,575 | 28,930 | 28,930 | 29,575 | 28,870 | 4,913 |
| July 21, 2025 | 29,315 | 29,500 | 29,500 | 29,500 | 29,315 | 9,944 |
| July 18, 2025 | 29,375 | 29,210 | 29,210 | 29,375 | 29,050 | 2,362 |
| July 17, 2025 | 29,345 | 29,245 | 29,245 | 29,345 | 28,860 | 2,291 |
| July 16, 2025 | 29,455 | 29,185 | 29,185 | 29,455 | 29,100 | 3,440 |
| July 15, 2025 | 29,280 | 29,505 | 29,505 | 29,505 | 29,050 | 6,141 |
| July 14, 2025 | 29,070 | 29,270 | 29,270 | 29,320 | 28,850 | 5,651 |
| July 11, 2025 | 28,955 | 29,115 | 29,115 | 29,435 | 28,955 | 7,940 |
| July 10, 2025 | 28,540 | 28,910 | 28,910 | 28,945 | 28,520 | 4,192 |
| July 09, 2025 | 28,760 | 28,635 | 28,635 | 28,760 | 28,435 | 2,418 |
| July 08, 2025 | 28,225 | 28,655 | 28,655 | 28,960 | 28,220 | 93,614 |
| July 07, 2025 | 28,200 | 28,225 | 28,225 | 28,285 | 27,840 | 4,191 |
| July 04, 2025 | 28,830 | 28,240 | 28,240 | 28,830 | 28,110 | 9,450 |