17,140.00
-480(-2.72%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 17,700 | 17,140 | 17,140 | 17,750 | 17,100 | 64,797 |
September 25, 2025 | 17,210 | 17,620 | 17,620 | 17,790 | 17,100 | 88,275 |
September 24, 2025 | 17,200 | 17,200 | 17,200 | 17,450 | 17,060 | 45,337 |
September 23, 2025 | 18,000 | 17,410 | 17,410 | 18,000 | 17,330 | 60,841 |
September 22, 2025 | 18,320 | 17,880 | 17,880 | 18,320 | 17,650 | 94,243 |
September 19, 2025 | 17,950 | 18,040 | 18,040 | 18,230 | 17,810 | 115,012 |
September 18, 2025 | 17,490 | 17,810 | 17,810 | 17,810 | 17,410 | 61,120 |
September 17, 2025 | 17,840 | 17,540 | 17,540 | 17,840 | 17,390 | 83,052 |
September 16, 2025 | 18,300 | 17,830 | 17,830 | 18,300 | 17,420 | 80,556 |
September 15, 2025 | 17,900 | 18,310 | 18,310 | 18,330 | 17,710 | 137,038 |
September 12, 2025 | 18,230 | 18,050 | 18,050 | 18,370 | 17,930 | 265,110 |
September 11, 2025 | 18,480 | 17,800 | 17,800 | 18,490 | 17,720 | 334,558 |
September 10, 2025 | 16,240 | 18,110 | 18,110 | 18,300 | 16,150 | 345,239 |
September 09, 2025 | 15,390 | 15,970 | 15,970 | 16,100 | 15,370 | 53,091 |
September 08, 2025 | 15,330 | 15,440 | 15,440 | 15,500 | 15,280 | 18,184 |
September 05, 2025 | 15,450 | 15,200 | 15,200 | 15,460 | 14,900 | 29,523 |
September 04, 2025 | 15,490 | 15,220 | 15,220 | 15,540 | 15,200 | 32,385 |
September 03, 2025 | 15,200 | 15,220 | 15,220 | 15,570 | 14,910 | 64,109 |
September 02, 2025 | 15,120 | 15,150 | 15,150 | 15,850 | 14,850 | 46,364 |
September 01, 2025 | 15,580 | 15,120 | 15,120 | 15,580 | 14,990 | 170,035 |
August 29, 2025 | 15,740 | 15,580 | 15,580 | 15,800 | 15,460 | 21,470 |
August 28, 2025 | 15,300 | 15,600 | 15,600 | 15,720 | 15,230 | 43,283 |
August 27, 2025 | 15,570 | 15,400 | 15,400 | 15,570 | 15,300 | 19,125 |
August 26, 2025 | 15,970 | 15,400 | 15,400 | 15,970 | 15,350 | 25,435 |
August 25, 2025 | 15,760 | 15,700 | 15,700 | 16,000 | 15,660 | 36,753 |
August 22, 2025 | 15,380 | 15,590 | 15,590 | 15,760 | 15,380 | 38,920 |
August 21, 2025 | 15,780 | 15,450 | 15,450 | 15,970 | 15,420 | 62,979 |
August 20, 2025 | 16,150 | 15,780 | 15,780 | 16,270 | 15,680 | 80,454 |
August 19, 2025 | 16,850 | 16,270 | 16,270 | 16,890 | 16,270 | 80,699 |
August 18, 2025 | 16,600 | 16,940 | 16,940 | 17,320 | 16,560 | 200,737 |
August 14, 2025 | 16,290 | 16,460 | 16,460 | 16,560 | 16,150 | 72,070 |
August 13, 2025 | 16,200 | 16,300 | 16,300 | 16,350 | 15,820 | 83,345 |
August 12, 2025 | 15,690 | 16,000 | 16,000 | 16,360 | 15,690 | 113,472 |
August 11, 2025 | 15,860 | 15,610 | 15,610 | 15,880 | 15,430 | 33,112 |
August 08, 2025 | 15,810 | 15,740 | 15,740 | 15,950 | 15,690 | 59,691 |
August 07, 2025 | 15,370 | 15,680 | 15,680 | 15,740 | 15,110 | 125,438 |
August 06, 2025 | 15,290 | 15,220 | 15,220 | 15,290 | 14,970 | 40,811 |
August 05, 2025 | 15,180 | 15,230 | 15,230 | 15,350 | 15,070 | 67,315 |
August 04, 2025 | 14,780 | 15,250 | 15,250 | 15,330 | 14,610 | 61,831 |
August 01, 2025 | 15,570 | 14,810 | 14,810 | 15,570 | 14,810 | 86,222 |
July 31, 2025 | 15,350 | 15,570 | 15,570 | 15,570 | 15,260 | 75,072 |
July 30, 2025 | 15,780 | 15,280 | 15,280 | 15,930 | 15,280 | 104,249 |
July 29, 2025 | 15,750 | 15,790 | 15,790 | 15,950 | 15,500 | 140,005 |
July 28, 2025 | 15,700 | 15,590 | 15,590 | 15,850 | 15,360 | 135,145 |
July 25, 2025 | 15,310 | 15,690 | 15,690 | 15,770 | 15,290 | 153,536 |
July 24, 2025 | 15,490 | 15,220 | 15,220 | 15,560 | 15,170 | 126,568 |
July 23, 2025 | 15,510 | 15,340 | 15,340 | 15,530 | 15,230 | 94,746 |
July 22, 2025 | 15,210 | 15,320 | 15,320 | 15,480 | 15,190 | 132,148 |
July 21, 2025 | 15,020 | 15,230 | 15,230 | 15,360 | 15,010 | 65,883 |
July 18, 2025 | 15,090 | 15,120 | 15,120 | 15,210 | 14,990 | 58,222 |
July 17, 2025 | 15,270 | 15,080 | 15,080 | 15,380 | 14,940 | 65,121 |
July 16, 2025 | 15,200 | 15,220 | 15,220 | 15,420 | 14,880 | 99,518 |
July 15, 2025 | 15,270 | 15,290 | 15,290 | 15,310 | 15,130 | 81,012 |
July 14, 2025 | 15,440 | 15,250 | 15,250 | 15,440 | 15,150 | 122,163 |
July 11, 2025 | 15,350 | 15,570 | 15,570 | 15,620 | 15,320 | 122,987 |
July 10, 2025 | 15,050 | 15,370 | 15,370 | 15,760 | 14,810 | 343,186 |
July 09, 2025 | 15,030 | 15,020 | 15,020 | 15,140 | 14,800 | 74,453 |
July 08, 2025 | 14,990 | 14,980 | 14,980 | 15,050 | 14,750 | 84,583 |
July 07, 2025 | 14,350 | 14,680 | 14,680 | 14,900 | 14,350 | 127,130 |
July 04, 2025 | 14,580 | 14,260 | 14,260 | 14,620 | 14,240 | 100,463 |