17,410.00
-275(-1.55%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 17,645 | 17,410 | 17,410 | 17,645 | 17,380 | 23,217 |
September 25, 2025 | 17,875 | 17,685 | 17,685 | 17,875 | 17,650 | 1,855 |
September 24, 2025 | 18,125 | 17,855 | 17,855 | 18,125 | 17,810 | 485 |
September 23, 2025 | 18,050 | 18,075 | 18,075 | 18,075 | 17,960 | 4,258 |
September 22, 2025 | 18,000 | 17,980 | 17,980 | 18,100 | 17,980 | 6,840 |
September 19, 2025 | 18,175 | 18,010 | 18,010 | 18,175 | 17,835 | 13,099 |
September 18, 2025 | 18,000 | 18,170 | 18,170 | 18,170 | 18,000 | 8,150 |
September 17, 2025 | 17,995 | 17,930 | 17,930 | 17,995 | 17,880 | 426 |
September 16, 2025 | 17,890 | 17,900 | 17,900 | 17,990 | 17,880 | 1,446 |
September 15, 2025 | 18,000 | 17,905 | 17,905 | 18,000 | 17,870 | 6,529 |
September 12, 2025 | 18,280 | 18,255 | 18,255 | 18,280 | 18,100 | 19,309 |
September 11, 2025 | 18,215 | 18,180 | 18,180 | 18,290 | 18,105 | 2,468 |
September 10, 2025 | 18,055 | 18,170 | 18,170 | 18,300 | 18,035 | 6,815 |
September 09, 2025 | 18,230 | 17,990 | 17,990 | 18,230 | 17,970 | 3,996 |
September 08, 2025 | 18,180 | 18,075 | 18,075 | 18,180 | 17,980 | 7,236 |
September 05, 2025 | 18,235 | 18,205 | 18,205 | 18,235 | 18,140 | 302 |
September 04, 2025 | 18,195 | 18,175 | 18,175 | 18,220 | 18,110 | 3,621 |
September 03, 2025 | 17,960 | 18,135 | 18,135 | 18,245 | 17,960 | 705 |
September 02, 2025 | 18,200 | 18,100 | 18,100 | 18,200 | 18,025 | 2,406 |
September 01, 2025 | 18,330 | 18,150 | 18,150 | 18,350 | 18,150 | 621 |
August 29, 2025 | 18,095 | 18,185 | 18,185 | 18,315 | 18,095 | 379 |
August 28, 2025 | 17,955 | 18,045 | 18,045 | 18,105 | 17,955 | 7,452 |
August 27, 2025 | 17,970 | 17,815 | 17,815 | 17,970 | 17,815 | 485 |
August 26, 2025 | 17,875 | 17,805 | 17,805 | 17,940 | 17,795 | 621 |
August 25, 2025 | 17,930 | 17,825 | 17,825 | 17,930 | 17,710 | 1,106 |
August 22, 2025 | 17,940 | 17,795 | 17,795 | 17,940 | 17,795 | 3,750 |
August 21, 2025 | 17,940 | 17,785 | 17,785 | 17,940 | 17,765 | 7,022 |
August 20, 2025 | 17,825 | 17,810 | 17,810 | 17,825 | 17,615 | 6,859 |
August 19, 2025 | 17,720 | 17,685 | 17,685 | 17,720 | 17,535 | 2,296 |
August 18, 2025 | 17,735 | 17,540 | 17,540 | 17,735 | 17,540 | 1,463 |
August 14, 2025 | 17,970 | 17,750 | 17,750 | 18,000 | 17,675 | 295 |
August 13, 2025 | 17,840 | 17,835 | 17,835 | 17,842 | 17,725 | 97 |
August 12, 2025 | 17,745 | 17,700 | 17,700 | 17,845 | 17,700 | 2,172 |
August 11, 2025 | 17,755 | 17,685 | 17,685 | 17,780 | 17,685 | 1,382 |
August 08, 2025 | 17,880 | 17,770 | 17,770 | 17,890 | 17,765 | 1,520 |
August 07, 2025 | 17,785 | 17,725 | 17,725 | 17,785 | 17,670 | 340 |
August 06, 2025 | 17,410 | 17,605 | 17,605 | 17,640 | 17,410 | 1,010 |
August 05, 2025 | 17,630 | 17,430 | 17,430 | 17,630 | 17,315 | 1,837 |
August 04, 2025 | 17,220 | 17,445 | 17,445 | 17,490 | 17,165 | 3,805 |
August 01, 2025 | 17,555 | 17,255 | 17,255 | 17,640 | 17,255 | 4,249 |
July 31, 2025 | 18,730 | 17,650 | 17,650 | 18,730 | 17,635 | 5,843 |
July 30, 2025 | 18,050 | 18,345 | 18,345 | 18,505 | 18,035 | 7,380 |
July 29, 2025 | 18,010 | 18,005 | 18,005 | 18,080 | 17,865 | 1,053 |
July 28, 2025 | 18,285 | 18,070 | 18,070 | 18,285 | 17,900 | 4,056 |
July 25, 2025 | 18,040 | 18,000 | 18,000 | 18,315 | 17,950 | 2,712 |
July 24, 2025 | 18,430 | 18,075 | 18,075 | 18,525 | 18,050 | 1,830 |
July 23, 2025 | 18,110 | 18,335 | 18,335 | 18,350 | 18,030 | 10,282 |
July 22, 2025 | 17,885 | 17,650 | 17,650 | 17,885 | 17,615 | 2,155 |
July 21, 2025 | 17,840 | 17,890 | 17,890 | 17,965 | 17,840 | 1,035 |
July 18, 2025 | 18,050 | 17,950 | 17,950 | 18,105 | 17,875 | 4,647 |
July 17, 2025 | 18,095 | 18,050 | 18,050 | 18,095 | 17,765 | 2,611 |
July 16, 2025 | 18,245 | 17,940 | 17,940 | 18,245 | 17,930 | 9,285 |
July 15, 2025 | 18,430 | 18,205 | 18,205 | 18,430 | 18,105 | 2,344 |
July 14, 2025 | 18,030 | 18,465 | 18,465 | 18,500 | 18,030 | 2,780 |
July 11, 2025 | 18,125 | 17,945 | 17,945 | 18,125 | 17,935 | 839 |
July 10, 2025 | 18,055 | 18,140 | 18,140 | 18,140 | 17,890 | 787 |
July 09, 2025 | 17,765 | 17,880 | 17,880 | 17,910 | 17,695 | 1,979 |
July 08, 2025 | 17,585 | 17,785 | 17,785 | 17,835 | 17,370 | 1,668 |
July 07, 2025 | 17,635 | 17,525 | 17,525 | 17,635 | 17,470 | 1,027 |
July 04, 2025 | 17,925 | 17,575 | 17,575 | 17,965 | 17,575 | 1,027 |