29,205.00
-1530(-4.98%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 30,150 | 29,205 | 29,205 | 30,150 | 28,780 | 33.1M |
September 25, 2025 | 30,400 | 30,735 | 30,735 | 30,880 | 30,300 | 15.7M |
September 24, 2025 | 30,965 | 30,730 | 30,730 | 31,160 | 30,170 | 20.11M |
September 23, 2025 | 30,860 | 30,920 | 30,920 | 31,080 | 30,490 | 20.68M |
September 22, 2025 | 30,195 | 30,440 | 30,440 | 30,770 | 30,195 | 21.66M |
September 19, 2025 | 30,195 | 29,850 | 29,850 | 30,335 | 29,700 | 18.1M |
September 18, 2025 | 29,430 | 30,070 | 30,070 | 30,120 | 29,210 | 19.85M |
September 17, 2025 | 29,480 | 29,060 | 29,060 | 29,480 | 28,905 | 19.2M |
September 16, 2025 | 28,980 | 29,790 | 29,790 | 29,895 | 28,900 | 22.74M |
September 15, 2025 | 28,950 | 28,850 | 28,850 | 29,175 | 28,560 | 19.49M |
September 12, 2025 | 28,100 | 28,570 | 28,570 | 28,605 | 27,895 | 21.74M |
September 11, 2025 | 27,355 | 27,440 | 27,440 | 27,585 | 26,975 | 21.44M |
September 10, 2025 | 26,120 | 27,045 | 27,045 | 27,110 | 26,110 | 22.07M |
September 09, 2025 | 25,420 | 25,940 | 25,940 | 25,985 | 25,270 | 17.19M |
September 08, 2025 | 25,160 | 25,280 | 25,280 | 25,295 | 25,030 | 12.34M |
September 05, 2025 | 25,070 | 25,075 | 25,075 | 25,240 | 24,900 | 15.96M |
September 04, 2025 | 24,700 | 24,895 | 24,895 | 25,080 | 24,685 | 18.91M |
September 03, 2025 | 24,470 | 24,710 | 24,710 | 24,775 | 24,380 | 14.27M |
September 02, 2025 | 24,035 | 24,470 | 24,470 | 24,525 | 24,035 | 16.43M |
September 01, 2025 | 24,315 | 23,950 | 23,950 | 24,535 | 23,830 | 18.99M |
August 29, 2025 | 25,155 | 24,765 | 24,765 | 25,235 | 24,745 | 14.78M |
August 28, 2025 | 24,540 | 24,985 | 24,985 | 25,210 | 24,317 | 15.04M |
August 27, 2025 | 24,700 | 24,740 | 24,740 | 24,755 | 24,360 | 14.03M |
August 26, 2025 | 24,985 | 24,670 | 24,670 | 24,985 | 24,550 | 20.56M |
August 25, 2025 | 24,935 | 25,115 | 25,115 | 25,135 | 24,725 | 15.75M |
August 22, 2025 | 24,440 | 24,540 | 24,540 | 24,770 | 24,390 | 18.83M |
August 21, 2025 | 24,125 | 24,115 | 24,115 | 24,515 | 24,030 | 16.93M |
August 20, 2025 | 23,825 | 24,015 | 24,015 | 24,045 | 23,260 | 31.74M |
August 19, 2025 | 24,795 | 24,285 | 24,285 | 24,845 | 24,175 | 17.92M |
August 18, 2025 | 25,155 | 24,660 | 24,660 | 25,155 | 24,660 | 18.46M |
August 14, 2025 | 25,605 | 25,455 | 25,455 | 25,745 | 25,250 | 14.8M |
August 13, 2025 | 25,435 | 25,490 | 25,490 | 25,520 | 24,965 | 20.21M |
August 12, 2025 | 25,155 | 24,955 | 24,955 | 25,765 | 24,920 | 24.5M |
August 11, 2025 | 25,230 | 25,100 | 25,100 | 25,300 | 24,970 | 15.39M |
August 08, 2025 | 25,290 | 25,100 | 25,100 | 25,450 | 24,970 | 22.39M |
August 07, 2025 | 25,135 | 25,230 | 25,230 | 25,250 | 24,795 | 19.91M |
August 06, 2025 | 24,515 | 24,825 | 24,825 | 24,850 | 24,420 | 17.11M |
August 05, 2025 | 24,750 | 24,880 | 24,880 | 25,150 | 24,500 | 25.62M |
August 04, 2025 | 23,540 | 24,230 | 24,230 | 24,350 | 23,435 | 25.93M |
August 01, 2025 | 25,025 | 23,635 | 23,635 | 25,140 | 23,635 | 42.36M |
July 31, 2025 | 26,285 | 25,765 | 25,765 | 26,500 | 25,560 | 28.46M |
July 30, 2025 | 25,470 | 25,905 | 25,905 | 26,235 | 25,430 | 27.82M |
July 29, 2025 | 24,940 | 25,465 | 25,465 | 25,555 | 24,470 | 31.73M |
July 28, 2025 | 25,330 | 25,135 | 25,135 | 25,460 | 24,635 | 25.26M |
July 25, 2025 | 24,620 | 24,880 | 24,880 | 25,090 | 24,610 | 19.94M |
July 24, 2025 | 25,170 | 24,760 | 24,760 | 25,680 | 24,730 | 37.74M |
July 23, 2025 | 24,920 | 24,830 | 24,830 | 25,090 | 24,185 | 30.07M |
July 22, 2025 | 25,325 | 24,645 | 24,645 | 25,495 | 24,410 | 29.05M |
July 21, 2025 | 24,905 | 25,335 | 25,335 | 25,420 | 24,905 | 20.1M |
July 18, 2025 | 25,120 | 24,970 | 24,970 | 25,285 | 24,700 | 25.36M |
July 17, 2025 | 25,100 | 25,030 | 25,030 | 25,115 | 24,345 | 31.84M |
July 16, 2025 | 25,220 | 24,900 | 24,900 | 25,270 | 24,755 | 23.48M |
July 15, 2025 | 24,925 | 25,390 | 25,390 | 25,400 | 24,755 | 28.29M |
July 14, 2025 | 24,470 | 25,090 | 25,090 | 25,145 | 24,470 | 20.57M |
July 11, 2025 | 24,720 | 24,625 | 24,625 | 25,330 | 24,535 | 32.68M |
July 10, 2025 | 24,070 | 24,595 | 24,595 | 24,615 | 23,885 | 25.12M |
July 09, 2025 | 23,885 | 23,940 | 23,940 | 24,065 | 23,605 | 21.1M |
July 08, 2025 | 23,100 | 23,830 | 23,830 | 23,880 | 23,070 | 28.03M |
July 07, 2025 | 22,625 | 22,960 | 22,960 | 23,135 | 22,460 | 21.93M |
July 04, 2025 | 24,025 | 22,900 | 22,900 | 24,030 | 22,900 | 29.21M |