29,250.00
-50(-0.17%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 29,100 | 29,250 | 29,250 | 29,950 | 28,900 | 103,916 |
September 26, 2025 | 30,300 | 29,300 | 29,300 | 30,450 | 29,000 | 262,184 |
September 25, 2025 | 31,400 | 30,850 | 30,850 | 31,500 | 30,600 | 145,453 |
September 24, 2025 | 31,800 | 31,450 | 31,450 | 32,050 | 30,850 | 194,338 |
September 23, 2025 | 32,150 | 32,150 | 32,150 | 32,300 | 31,450 | 195,623 |
September 22, 2025 | 32,250 | 32,150 | 32,150 | 32,750 | 31,850 | 116,306 |
September 19, 2025 | 32,200 | 32,050 | 32,050 | 32,450 | 31,650 | 113,349 |
September 18, 2025 | 32,350 | 31,850 | 31,850 | 32,450 | 31,750 | 156,100 |
September 17, 2025 | 31,550 | 32,200 | 32,200 | 32,300 | 31,100 | 227,350 |
September 16, 2025 | 30,600 | 31,950 | 31,950 | 32,300 | 30,550 | 584,264 |
September 15, 2025 | 31,100 | 30,250 | 30,250 | 31,150 | 29,750 | 258,507 |
September 12, 2025 | 29,850 | 30,600 | 30,600 | 30,950 | 29,150 | 368,909 |
September 11, 2025 | 28,950 | 29,550 | 29,550 | 29,550 | 28,700 | 323,253 |
September 10, 2025 | 28,500 | 28,450 | 28,450 | 29,000 | 28,250 | 139,985 |
September 09, 2025 | 28,950 | 28,350 | 28,350 | 29,200 | 28,200 | 168,193 |
September 08, 2025 | 28,050 | 28,700 | 28,700 | 29,150 | 27,250 | 342,940 |
September 05, 2025 | 26,000 | 27,700 | 27,700 | 28,100 | 25,650 | 369,683 |
September 04, 2025 | 25,050 | 25,550 | 25,550 | 25,850 | 24,850 | 136,080 |
September 03, 2025 | 24,600 | 25,150 | 25,150 | 25,250 | 24,350 | 129,529 |
September 02, 2025 | 25,350 | 24,950 | 24,950 | 25,400 | 24,300 | 147,142 |
September 01, 2025 | 26,000 | 25,050 | 25,050 | 26,300 | 24,900 | 137,113 |
August 29, 2025 | 26,300 | 26,300 | 26,300 | 26,600 | 26,050 | 137,720 |
August 28, 2025 | 25,650 | 25,700 | 25,700 | 26,200 | 25,550 | 103,960 |
August 27, 2025 | 25,800 | 25,600 | 25,600 | 25,900 | 25,400 | 143,477 |
August 26, 2025 | 25,400 | 25,700 | 25,700 | 25,850 | 25,100 | 108,456 |
August 25, 2025 | 25,350 | 25,400 | 25,400 | 25,500 | 25,050 | 103,852 |
August 22, 2025 | 24,250 | 24,850 | 24,850 | 25,350 | 24,250 | 114,514 |
August 21, 2025 | 24,000 | 24,550 | 24,550 | 24,750 | 23,850 | 162,022 |
August 20, 2025 | 23,900 | 24,000 | 24,000 | 24,500 | 23,000 | 370,843 |
August 19, 2025 | 27,150 | 24,950 | 24,950 | 27,300 | 24,850 | 403,561 |
August 18, 2025 | 27,200 | 27,600 | 27,600 | 27,850 | 27,000 | 107,327 |
August 14, 2025 | 26,550 | 27,300 | 27,300 | 27,500 | 26,200 | 137,918 |
August 13, 2025 | 26,200 | 26,400 | 26,400 | 26,500 | 25,900 | 151,193 |
August 12, 2025 | 26,700 | 26,100 | 26,100 | 27,100 | 25,900 | 175,049 |
August 11, 2025 | 26,750 | 26,550 | 26,550 | 27,000 | 25,700 | 188,290 |
August 08, 2025 | 28,200 | 27,150 | 27,150 | 28,650 | 27,050 | 189,470 |
August 07, 2025 | 28,000 | 28,450 | 28,450 | 28,700 | 28,000 | 144,204 |
August 06, 2025 | 28,000 | 27,850 | 27,850 | 28,100 | 27,100 | 165,255 |
August 05, 2025 | 28,400 | 28,150 | 28,150 | 28,800 | 27,950 | 162,498 |
August 04, 2025 | 27,000 | 27,900 | 27,900 | 28,500 | 27,000 | 256,606 |
August 01, 2025 | 27,400 | 26,900 | 26,900 | 27,600 | 26,050 | 348,774 |
July 31, 2025 | 27,750 | 27,850 | 27,850 | 28,200 | 27,350 | 172,914 |
July 30, 2025 | 26,850 | 27,700 | 27,700 | 28,100 | 26,550 | 369,039 |
July 29, 2025 | 29,700 | 26,800 | 26,800 | 29,700 | 26,550 | 722,950 |
July 28, 2025 | 27,900 | 29,700 | 29,700 | 30,000 | 27,600 | 835,415 |
July 25, 2025 | 28,250 | 27,900 | 27,900 | 28,550 | 27,850 | 96,664 |
July 24, 2025 | 28,400 | 28,550 | 28,550 | 29,350 | 28,200 | 236,605 |
July 23, 2025 | 28,300 | 28,000 | 28,000 | 28,550 | 27,550 | 214,268 |
July 22, 2025 | 27,550 | 27,750 | 27,750 | 28,000 | 27,150 | 235,048 |
July 21, 2025 | 28,400 | 27,700 | 27,700 | 28,400 | 27,350 | 256,789 |
July 18, 2025 | 28,500 | 28,500 | 28,500 | 29,150 | 28,200 | 239,997 |
July 17, 2025 | 28,500 | 28,650 | 28,650 | 28,950 | 28,150 | 188,045 |
July 16, 2025 | 27,450 | 28,300 | 28,300 | 29,400 | 27,050 | 358,661 |
July 15, 2025 | 26,400 | 27,550 | 27,550 | 28,300 | 26,300 | 244,292 |
July 14, 2025 | 26,800 | 26,800 | 26,800 | 27,150 | 26,000 | 196,068 |
July 11, 2025 | 26,900 | 27,100 | 27,100 | 27,500 | 26,350 | 192,616 |
July 10, 2025 | 27,500 | 27,050 | 27,050 | 27,550 | 26,750 | 179,719 |
July 09, 2025 | 26,100 | 27,200 | 27,200 | 27,550 | 25,650 | 294,165 |
July 08, 2025 | 25,700 | 26,300 | 26,300 | 26,600 | 25,400 | 254,003 |
July 07, 2025 | 24,950 | 25,650 | 25,650 | 25,950 | 24,500 | 163,271 |