19,985.00
+180(+0.91%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 19,880 | 19,985 | 19,985 | 20,030 | 19,880 | 14,033 |
| September 26, 2025 | 19,760 | 19,805 | 19,805 | 19,880 | 19,620 | 96,922 |
| September 25, 2025 | 19,885 | 19,780 | 19,780 | 19,885 | 19,770 | 83,427 |
| September 24, 2025 | 19,870 | 19,770 | 19,770 | 19,870 | 19,735 | 4,828 |
| September 23, 2025 | 19,885 | 19,740 | 19,740 | 19,900 | 19,690 | 6,203 |
| September 22, 2025 | 19,785 | 19,880 | 19,880 | 19,880 | 19,660 | 48,788 |
| September 19, 2025 | 19,800 | 19,850 | 19,850 | 19,875 | 19,790 | 11,819 |
| September 18, 2025 | 19,710 | 19,600 | 19,600 | 19,710 | 19,525 | 6,136 |
| September 17, 2025 | 19,640 | 19,615 | 19,615 | 19,640 | 19,540 | 6,207 |
| September 16, 2025 | 19,900 | 19,830 | 19,830 | 19,900 | 19,760 | 11,692 |
| September 15, 2025 | 19,590 | 19,695 | 19,695 | 19,705 | 19,510 | 15,948 |
| September 12, 2025 | 19,695 | 19,585 | 19,585 | 19,695 | 19,545 | 8,539 |
| September 11, 2025 | 19,595 | 19,435 | 19,435 | 19,595 | 19,375 | 16,229 |
| September 10, 2025 | 19,625 | 19,575 | 19,575 | 19,625 | 19,510 | 2,771 |
| September 09, 2025 | 19,595 | 19,500 | 19,500 | 19,600 | 19,460 | 714,962 |
| September 08, 2025 | 19,430 | 19,505 | 19,505 | 19,505 | 19,330 | 14,131 |
| September 05, 2025 | 19,535 | 19,565 | 19,565 | 19,565 | 19,430 | 71,883 |
| September 04, 2025 | 19,375 | 19,425 | 19,425 | 19,470 | 19,365 | 54,632 |
| September 03, 2025 | 19,425 | 19,375 | 19,375 | 19,425 | 19,310 | 45,903 |
| September 02, 2025 | 19,640 | 19,545 | 19,545 | 19,640 | 19,500 | 5,251 |
| September 01, 2025 | 19,595 | 19,545 | 19,545 | 19,595 | 19,500 | 6,981 |
| August 29, 2025 | 19,760 | 19,665 | 19,665 | 19,760 | 19,620 | 5,797 |
| August 28, 2025 | 19,715 | 19,635 | 19,635 | 19,715 | 19,625 | 2,460 |
| August 27, 2025 | 19,705 | 19,670 | 19,670 | 19,720 | 19,610 | 5,993 |
| August 26, 2025 | 19,960 | 19,705 | 19,705 | 19,970 | 19,700 | 6,803 |
| August 25, 2025 | 19,840 | 19,930 | 19,930 | 20,000 | 19,840 | 178,843 |
| August 22, 2025 | 19,840 | 19,830 | 19,830 | 19,950 | 19,830 | 3,957 |
| August 21, 2025 | 19,975 | 19,920 | 19,920 | 19,990 | 19,865 | 48,487 |
| August 20, 2025 | 19,940 | 19,860 | 19,860 | 19,945 | 19,815 | 730,720 |
| August 19, 2025 | 19,865 | 19,725 | 19,725 | 19,865 | 19,720 | 17,998 |
| August 18, 2025 | 19,505 | 19,720 | 19,720 | 19,950 | 19,505 | 12,856 |
| August 14, 2025 | 19,565 | 19,570 | 19,570 | 19,660 | 19,560 | 6,404 |
| August 13, 2025 | 19,425 | 19,395 | 19,395 | 19,500 | 19,395 | 11,907 |
| August 12, 2025 | 19,400 | 19,425 | 19,425 | 19,505 | 19,400 | 6,092 |
| August 11, 2025 | 19,525 | 19,505 | 19,505 | 19,555 | 19,485 | 3,962 |
| August 08, 2025 | 19,290 | 19,525 | 19,525 | 19,540 | 19,290 | 53,486 |
| August 07, 2025 | 19,100 | 19,200 | 19,200 | 19,235 | 18,950 | 3,818 |
| August 06, 2025 | 19,275 | 19,160 | 19,160 | 19,280 | 19,150 | 8,017 |
| August 05, 2025 | 19,210 | 19,205 | 19,205 | 19,210 | 19,105 | 3,718 |
| August 04, 2025 | 19,175 | 18,930 | 18,930 | 19,280 | 18,795 | 71,652 |
| August 01, 2025 | 19,185 | 19,175 | 19,175 | 19,745 | 19,170 | 12,392 |
| July 31, 2025 | 19,795 | 19,770 | 19,770 | 19,795 | 19,590 | 54,765 |
| July 30, 2025 | 19,555 | 19,640 | 19,640 | 19,775 | 19,555 | 96,118 |
| July 29, 2025 | 19,555 | 19,555 | 19,555 | 19,565 | 19,420 | 4,579 |
| July 28, 2025 | 19,545 | 19,750 | 19,750 | 19,770 | 19,525 | 78,123 |
| July 25, 2025 | 19,605 | 19,505 | 19,505 | 19,620 | 19,410 | 58,798 |
| July 24, 2025 | 19,560 | 19,740 | 19,740 | 19,780 | 19,405 | 43,911 |
| July 23, 2025 | 19,380 | 19,500 | 19,500 | 19,515 | 19,270 | 5,444 |
| July 22, 2025 | 19,550 | 19,380 | 19,380 | 19,550 | 19,370 | 50,814 |
| July 21, 2025 | 19,675 | 19,550 | 19,550 | 19,675 | 19,450 | 7,955 |
| July 18, 2025 | 19,560 | 19,670 | 19,670 | 19,695 | 19,560 | 14,387 |
| July 17, 2025 | 19,350 | 19,490 | 19,490 | 19,500 | 19,225 | 51,861 |
| July 16, 2025 | 19,670 | 19,420 | 19,420 | 19,670 | 19,355 | 8,947 |
| July 15, 2025 | 19,420 | 19,675 | 19,675 | 19,675 | 19,420 | 52,952 |
| July 14, 2025 | 19,895 | 19,440 | 19,440 | 19,895 | 19,415 | 53,753 |
| July 11, 2025 | 19,815 | 19,735 | 19,735 | 19,890 | 19,655 | 61,187 |
| July 10, 2025 | 19,590 | 19,815 | 19,815 | 19,880 | 19,590 | 143,755 |
| July 09, 2025 | 19,550 | 19,585 | 19,585 | 19,615 | 19,465 | 3,312 |
| July 08, 2025 | 19,650 | 19,480 | 19,480 | 19,650 | 19,310 | 159,079 |
| July 07, 2025 | 19,320 | 19,310 | 19,310 | 19,325 | 19,220 | 61,530 |