18,285.00
-65(-0.35%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 18,345 | 18,285 | 18,285 | 18,345 | 18,215 | 2,856 |
September 25, 2025 | 18,340 | 18,350 | 18,350 | 18,485 | 18,340 | 3,732 |
September 24, 2025 | 18,305 | 18,335 | 18,335 | 18,440 | 18,305 | 6,519 |
September 23, 2025 | 18,265 | 18,240 | 18,240 | 18,265 | 18,215 | 5,098 |
September 22, 2025 | 18,200 | 18,270 | 18,270 | 18,360 | 18,200 | 7,961 |
September 19, 2025 | 18,685 | 18,380 | 18,380 | 18,685 | 18,285 | 6,779 |
September 18, 2025 | 18,220 | 18,245 | 18,245 | 18,345 | 18,210 | 5,791 |
September 17, 2025 | 18,200 | 18,160 | 18,160 | 18,255 | 18,115 | 4,326 |
September 16, 2025 | 18,420 | 18,260 | 18,260 | 18,420 | 18,215 | 3,167 |
September 15, 2025 | 18,430 | 18,340 | 18,340 | 18,455 | 18,210 | 8,522 |
September 12, 2025 | 18,415 | 18,430 | 18,430 | 18,555 | 18,395 | 6,479 |
September 11, 2025 | 18,745 | 18,345 | 18,345 | 18,745 | 18,255 | 3,238 |
September 10, 2025 | 18,335 | 18,295 | 18,295 | 18,750 | 18,245 | 3,115 |
September 09, 2025 | 18,745 | 18,350 | 18,350 | 18,745 | 18,210 | 3,774 |
September 08, 2025 | 18,735 | 18,450 | 18,450 | 18,735 | 18,310 | 9,650 |
September 05, 2025 | 18,745 | 18,390 | 18,390 | 18,745 | 18,330 | 6,155 |
September 04, 2025 | 18,740 | 18,335 | 18,335 | 18,740 | 18,235 | 4,735 |
September 03, 2025 | 18,970 | 18,340 | 18,340 | 18,970 | 18,245 | 4,544 |
September 02, 2025 | 18,480 | 18,440 | 18,440 | 18,480 | 18,345 | 2,956 |
September 01, 2025 | 18,500 | 18,400 | 18,400 | 18,500 | 18,295 | 7,576 |
August 29, 2025 | 18,490 | 18,270 | 18,270 | 18,490 | 18,205 | 7,600 |
August 28, 2025 | 18,300 | 18,375 | 18,375 | 18,660 | 18,300 | 3,719 |
August 27, 2025 | 18,690 | 18,260 | 18,260 | 18,690 | 18,260 | 4,693 |
August 26, 2025 | 18,445 | 18,270 | 18,270 | 18,445 | 18,270 | 2,236 |
August 25, 2025 | 18,395 | 18,425 | 18,425 | 18,450 | 17,510 | 10,209 |
August 22, 2025 | 18,280 | 18,025 | 18,025 | 18,280 | 18,005 | 2,255 |
August 21, 2025 | 18,015 | 18,075 | 18,075 | 18,165 | 18,015 | 2,654 |
August 20, 2025 | 17,935 | 18,000 | 18,000 | 18,125 | 17,935 | 10,395 |
August 19, 2025 | 18,160 | 17,870 | 17,870 | 18,160 | 17,845 | 6,567 |
August 18, 2025 | 17,880 | 17,885 | 17,885 | 17,970 | 17,725 | 63,475 |
August 14, 2025 | 17,935 | 17,845 | 17,845 | 18,160 | 17,690 | 80,353 |
August 13, 2025 | 18,055 | 17,780 | 17,780 | 18,055 | 17,745 | 13,715 |
August 12, 2025 | 17,625 | 17,595 | 17,595 | 18,100 | 17,565 | 5,746 |
August 11, 2025 | 18,100 | 17,625 | 17,625 | 18,100 | 17,615 | 4,780 |
August 08, 2025 | 17,600 | 17,580 | 17,580 | 17,645 | 17,575 | 2,723 |
August 07, 2025 | 17,590 | 17,525 | 17,525 | 17,605 | 17,525 | 3,202 |
August 06, 2025 | 17,560 | 17,605 | 17,605 | 18,095 | 17,560 | 4,179 |
August 05, 2025 | 17,550 | 17,555 | 17,555 | 17,675 | 17,545 | 3,660 |
August 04, 2025 | 17,545 | 17,480 | 17,480 | 17,545 | 17,455 | 2,203 |
August 01, 2025 | 17,620 | 17,515 | 17,515 | 17,620 | 17,495 | 4,557 |
July 31, 2025 | 17,840 | 17,620 | 17,620 | 17,840 | 17,570 | 3,875 |
July 30, 2025 | 17,775 | 17,845 | 17,845 | 17,875 | 17,750 | 8,030 |
July 29, 2025 | 17,975 | 17,800 | 17,800 | 17,975 | 17,725 | 3,818 |
July 28, 2025 | 17,910 | 17,975 | 17,975 | 18,010 | 17,900 | 3,338 |
July 25, 2025 | 18,120 | 17,930 | 17,930 | 18,120 | 17,800 | 5,694 |
July 24, 2025 | 18,130 | 17,955 | 17,955 | 18,130 | 17,955 | 3,980 |
July 23, 2025 | 17,820 | 17,870 | 17,870 | 17,960 | 17,660 | 9,121 |
July 22, 2025 | 17,615 | 17,595 | 17,595 | 17,690 | 17,555 | 4,664 |
July 21, 2025 | 17,940 | 17,610 | 17,610 | 17,940 | 17,595 | 3,768 |
July 18, 2025 | 18,060 | 17,530 | 17,530 | 18,060 | 17,505 | 15,017 |
July 17, 2025 | 17,490 | 17,550 | 17,550 | 17,590 | 17,490 | 4,411 |
July 16, 2025 | 17,745 | 17,490 | 17,490 | 17,745 | 17,375 | 3,760 |
July 15, 2025 | 18,095 | 17,745 | 17,745 | 18,095 | 17,680 | 3,885 |
July 14, 2025 | 17,845 | 17,735 | 17,735 | 17,845 | 17,670 | 4,002 |
July 11, 2025 | 18,145 | 17,855 | 17,855 | 18,145 | 17,745 | 4,314 |
July 10, 2025 | 18,140 | 17,720 | 17,720 | 18,140 | 17,655 | 6,226 |
July 09, 2025 | 17,675 | 17,715 | 17,715 | 17,715 | 17,675 | 3,535 |
July 08, 2025 | 17,705 | 17,625 | 17,625 | 17,710 | 17,610 | 7,076 |
July 07, 2025 | 17,880 | 17,870 | 17,870 | 17,880 | 17,780 | 1,495 |
July 04, 2025 | 17,770 | 17,785 | 17,785 | 17,815 | 17,770 | 10,273 |