24,860.00
+10(+0.04%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 24,890 | 24,860 | 24,860 | 25,000 | 24,850 | 3,424 |
September 25, 2025 | 24,525 | 24,850 | 24,850 | 24,850 | 24,525 | 2,506 |
September 24, 2025 | 24,520 | 24,525 | 24,525 | 24,760 | 24,465 | 9,114 |
September 23, 2025 | 24,525 | 24,520 | 24,520 | 24,700 | 24,440 | 3,011 |
September 22, 2025 | 24,480 | 24,435 | 24,435 | 24,640 | 24,435 | 2,954 |
September 19, 2025 | 24,565 | 24,480 | 24,480 | 24,590 | 24,300 | 1,487 |
September 18, 2025 | 24,705 | 24,300 | 24,300 | 24,925 | 24,235 | 13,389 |
September 17, 2025 | 24,230 | 24,500 | 24,500 | 24,542 | 24,230 | 10,147 |
September 16, 2025 | 24,870 | 24,210 | 24,210 | 24,870 | 24,210 | 2,848 |
September 15, 2025 | 24,545 | 24,600 | 24,600 | 24,685 | 24,535 | 6,665 |
September 12, 2025 | 24,550 | 24,500 | 24,500 | 24,700 | 24,450 | 8,811 |
September 11, 2025 | 24,080 | 24,550 | 24,550 | 24,550 | 24,080 | 8,270 |
September 10, 2025 | 24,055 | 24,070 | 24,070 | 24,075 | 23,720 | 2,151 |
September 09, 2025 | 24,205 | 23,935 | 23,935 | 24,205 | 23,935 | 1,458 |
September 08, 2025 | 23,965 | 24,205 | 24,205 | 24,205 | 23,965 | 5,948 |
September 05, 2025 | 23,600 | 23,965 | 23,965 | 23,975 | 23,600 | 3,298 |
September 04, 2025 | 24,220 | 23,595 | 23,595 | 24,220 | 23,570 | 4,197 |
September 03, 2025 | 24,305 | 23,965 | 23,965 | 24,415 | 23,925 | 3,548 |
September 02, 2025 | 24,245 | 24,305 | 24,305 | 24,425 | 24,100 | 4,933 |
September 01, 2025 | 24,260 | 24,245 | 24,245 | 24,565 | 24,190 | 4,387 |
August 29, 2025 | 23,945 | 24,255 | 24,255 | 24,560 | 23,785 | 7,006 |
August 28, 2025 | 23,545 | 23,735 | 23,735 | 23,910 | 23,545 | 3,486 |
August 27, 2025 | 24,275 | 24,130 | 24,130 | 24,525 | 24,130 | 2,453 |
August 26, 2025 | 24,075 | 24,275 | 24,275 | 24,485 | 24,045 | 16,460 |
August 25, 2025 | 23,670 | 23,995 | 23,995 | 24,095 | 23,670 | 12,619 |
August 22, 2025 | 23,480 | 23,675 | 23,675 | 23,675 | 23,445 | 6,353 |
August 21, 2025 | 23,610 | 23,480 | 23,480 | 23,610 | 23,315 | 4,386 |
August 20, 2025 | 22,990 | 23,340 | 23,340 | 23,350 | 22,740 | 6,325 |
August 19, 2025 | 23,000 | 22,890 | 22,890 | 23,000 | 22,890 | 2,810 |
August 18, 2025 | 22,845 | 22,885 | 22,885 | 22,950 | 22,635 | 3,800 |
August 14, 2025 | 22,490 | 22,840 | 22,840 | 22,905 | 22,415 | 5,464 |
August 13, 2025 | 22,560 | 22,490 | 22,490 | 22,610 | 22,490 | 2,557 |
August 12, 2025 | 22,440 | 22,560 | 22,560 | 22,585 | 22,285 | 10,848 |
August 11, 2025 | 22,405 | 22,445 | 22,445 | 22,500 | 22,350 | 1,627 |
August 08, 2025 | 22,310 | 22,400 | 22,400 | 22,485 | 22,240 | 6,728 |
August 07, 2025 | 22,490 | 22,310 | 22,310 | 22,490 | 22,205 | 3,111 |
August 06, 2025 | 22,360 | 22,280 | 22,280 | 22,360 | 22,230 | 1,300 |
August 05, 2025 | 22,255 | 22,360 | 22,360 | 22,495 | 22,035 | 2,304 |
August 04, 2025 | 22,125 | 22,125 | 22,125 | 22,280 | 22,050 | 1,198 |
August 01, 2025 | 22,155 | 22,125 | 22,125 | 22,360 | 22,055 | 3,600 |
July 31, 2025 | 22,660 | 22,220 | 22,220 | 22,685 | 22,205 | 5,772 |
July 30, 2025 | 22,455 | 22,660 | 22,660 | 22,710 | 22,425 | 7,227 |
July 29, 2025 | 22,495 | 22,560 | 22,560 | 22,650 | 22,420 | 1,305 |
July 28, 2025 | 22,475 | 22,495 | 22,495 | 22,585 | 22,365 | 997 |
July 25, 2025 | 22,455 | 22,475 | 22,475 | 22,500 | 22,380 | 1,220 |
July 24, 2025 | 22,655 | 22,455 | 22,455 | 22,655 | 22,380 | 2,748 |
July 23, 2025 | 22,620 | 22,575 | 22,575 | 22,650 | 22,390 | 2,558 |
July 22, 2025 | 22,480 | 22,620 | 22,620 | 22,620 | 22,310 | 22,972 |
July 21, 2025 | 22,340 | 22,410 | 22,410 | 22,415 | 22,295 | 605 |
July 18, 2025 | 22,565 | 22,335 | 22,335 | 22,565 | 22,100 | 2,481 |
July 17, 2025 | 22,320 | 22,125 | 22,125 | 22,320 | 21,945 | 324 |
July 16, 2025 | 22,285 | 22,115 | 22,115 | 22,315 | 22,035 | 586 |
July 15, 2025 | 22,140 | 22,055 | 22,055 | 22,300 | 21,965 | 27,542 |
July 14, 2025 | 22,200 | 22,140 | 22,140 | 22,210 | 22,095 | 2,017 |
July 11, 2025 | 22,070 | 22,200 | 22,200 | 22,310 | 21,955 | 3,796 |
July 10, 2025 | 22,025 | 22,070 | 22,070 | 22,070 | 21,720 | 3,630 |
July 09, 2025 | 21,940 | 21,980 | 21,980 | 21,985 | 21,685 | 2,283 |
July 08, 2025 | 21,680 | 21,720 | 21,720 | 21,800 | 21,510 | 1,447 |
July 07, 2025 | 21,880 | 21,680 | 21,680 | 21,960 | 21,675 | 1,187 |
July 04, 2025 | 21,455 | 21,745 | 21,745 | 21,890 | 21,455 | 3,745 |