22,275.00
-5(-0.02%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 22,340 | 22,280 | 22,280 | 22,490 | 22,245 | 82,492 |
September 25, 2025 | 22,445 | 22,340 | 22,340 | 22,445 | 21,980 | 30,911 |
September 24, 2025 | 21,630 | 21,965 | 21,965 | 22,025 | 21,630 | 24,327 |
September 23, 2025 | 21,660 | 21,595 | 21,595 | 21,970 | 21,485 | 21,396 |
September 22, 2025 | 21,795 | 21,640 | 21,640 | 22,150 | 21,565 | 51,533 |
September 19, 2025 | 21,710 | 21,795 | 21,795 | 21,995 | 21,645 | 25,818 |
September 18, 2025 | 21,730 | 21,500 | 21,500 | 21,855 | 21,500 | 22,606 |
September 17, 2025 | 21,465 | 21,635 | 21,635 | 21,730 | 21,430 | 18,481 |
September 16, 2025 | 21,670 | 21,465 | 21,465 | 21,885 | 21,395 | 17,691 |
September 15, 2025 | 21,665 | 21,665 | 21,665 | 21,850 | 21,645 | 27,454 |
September 12, 2025 | 21,590 | 21,645 | 21,645 | 22,530 | 21,575 | 49,605 |
September 11, 2025 | 21,145 | 21,520 | 21,520 | 21,600 | 20,960 | 24,544 |
September 10, 2025 | 21,060 | 21,145 | 21,145 | 21,150 | 20,960 | 21,579 |
September 09, 2025 | 21,365 | 21,055 | 21,055 | 21,535 | 20,915 | 45,687 |
September 08, 2025 | 21,595 | 21,365 | 21,365 | 21,595 | 21,160 | 14,930 |
September 05, 2025 | 20,600 | 21,100 | 21,100 | 21,100 | 20,580 | 18,521 |
September 04, 2025 | 21,150 | 20,600 | 20,600 | 21,160 | 20,570 | 20,189 |
September 03, 2025 | 21,425 | 21,150 | 21,150 | 21,560 | 21,080 | 13,981 |
September 02, 2025 | 21,490 | 21,210 | 21,210 | 21,595 | 21,105 | 19,646 |
September 01, 2025 | 21,230 | 21,365 | 21,365 | 23,095 | 21,145 | 40,331 |
August 29, 2025 | 20,860 | 21,230 | 21,230 | 21,290 | 20,815 | 20,638 |
August 28, 2025 | 20,785 | 20,765 | 20,765 | 20,860 | 20,520 | 12,087 |
August 27, 2025 | 20,995 | 20,870 | 20,870 | 21,205 | 20,870 | 16,911 |
August 26, 2025 | 21,065 | 21,030 | 21,030 | 21,165 | 20,795 | 22,442 |
August 25, 2025 | 20,385 | 20,805 | 20,805 | 20,907 | 20,385 | 24,108 |
August 22, 2025 | 20,085 | 20,385 | 20,385 | 20,385 | 20,005 | 24,219 |
August 21, 2025 | 19,900 | 20,085 | 20,085 | 20,155 | 19,900 | 21,022 |
August 20, 2025 | 19,670 | 19,820 | 19,820 | 19,895 | 19,590 | 9,884 |
August 19, 2025 | 19,630 | 19,670 | 19,670 | 19,905 | 19,630 | 17,362 |
August 18, 2025 | 19,555 | 19,635 | 19,635 | 19,790 | 19,450 | 11,672 |
August 14, 2025 | 19,315 | 19,485 | 19,485 | 19,635 | 19,315 | 4,807 |
August 13, 2025 | 19,445 | 19,370 | 19,370 | 19,445 | 19,280 | 2,363 |
August 12, 2025 | 19,220 | 19,295 | 19,295 | 19,345 | 19,205 | 2,890 |
August 11, 2025 | 19,195 | 19,220 | 19,220 | 19,255 | 19,030 | 5,383 |
August 08, 2025 | 19,070 | 19,195 | 19,195 | 19,225 | 19,030 | 8,795 |
August 07, 2025 | 19,135 | 19,070 | 19,070 | 19,250 | 19,030 | 5,790 |
August 06, 2025 | 19,140 | 19,135 | 19,135 | 19,155 | 19,020 | 3,417 |
August 05, 2025 | 18,995 | 19,100 | 19,100 | 19,100 | 18,920 | 11,867 |
August 04, 2025 | 19,030 | 18,995 | 18,995 | 19,030 | 18,740 | 5,044 |
August 01, 2025 | 19,005 | 19,015 | 19,015 | 19,230 | 18,950 | 11,112 |
July 31, 2025 | 19,410 | 19,005 | 19,005 | 19,560 | 19,005 | 8,062 |
July 30, 2025 | 19,490 | 19,410 | 19,410 | 19,610 | 19,290 | 12,819 |
July 29, 2025 | 19,285 | 19,490 | 19,490 | 19,490 | 19,285 | 7,402 |
July 28, 2025 | 19,345 | 19,260 | 19,260 | 19,360 | 19,175 | 7,577 |
July 25, 2025 | 19,175 | 19,270 | 19,270 | 19,415 | 19,175 | 8,610 |
July 24, 2025 | 19,200 | 19,170 | 19,170 | 19,260 | 19,075 | 14,533 |
July 23, 2025 | 19,270 | 19,260 | 19,260 | 19,335 | 19,140 | 9,873 |
July 22, 2025 | 19,045 | 19,215 | 19,215 | 19,255 | 18,980 | 16,209 |
July 21, 2025 | 18,920 | 19,045 | 19,045 | 19,095 | 18,920 | 9,295 |
July 18, 2025 | 18,755 | 18,920 | 18,920 | 18,945 | 18,690 | 16,582 |
July 17, 2025 | 18,710 | 18,740 | 18,740 | 18,750 | 18,600 | 3,528 |
July 16, 2025 | 18,590 | 18,600 | 18,600 | 18,730 | 18,555 | 6,778 |
July 15, 2025 | 18,610 | 18,590 | 18,590 | 18,735 | 18,485 | 11,524 |
July 14, 2025 | 18,630 | 18,615 | 18,615 | 18,630 | 18,450 | 4,356 |
July 11, 2025 | 18,470 | 18,630 | 18,630 | 18,730 | 18,385 | 6,859 |
July 10, 2025 | 18,475 | 18,470 | 18,470 | 18,485 | 18,300 | 17,412 |
July 09, 2025 | 18,285 | 18,360 | 18,360 | 18,430 | 18,265 | 2,653 |
July 08, 2025 | 18,290 | 18,250 | 18,250 | 18,290 | 18,065 | 4,915 |
July 07, 2025 | 18,130 | 18,130 | 18,130 | 18,280 | 18,080 | 12,577 |
July 04, 2025 | 18,075 | 18,130 | 18,130 | 18,315 | 18,075 | 7,041 |