25,875.00
-85(-0.33%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 25,960 | 25,875 | 25,875 | 25,960 | 25,765 | 62,476 |
September 25, 2025 | 25,810 | 25,960 | 25,960 | 26,000 | 25,810 | 52,692 |
September 24, 2025 | 26,070 | 26,000 | 26,000 | 26,070 | 25,765 | 55,651 |
September 23, 2025 | 25,855 | 26,070 | 26,070 | 26,150 | 25,855 | 41,809 |
September 22, 2025 | 25,710 | 25,860 | 25,860 | 26,070 | 25,700 | 80,103 |
September 19, 2025 | 25,875 | 25,710 | 25,710 | 26,055 | 25,405 | 75,552 |
September 18, 2025 | 25,485 | 25,795 | 25,795 | 25,860 | 25,445 | 44,846 |
September 17, 2025 | 25,595 | 25,485 | 25,485 | 25,625 | 25,335 | 32,897 |
September 16, 2025 | 25,665 | 25,420 | 25,420 | 26,000 | 24,900 | 55,792 |
September 15, 2025 | 25,805 | 25,465 | 25,465 | 25,805 | 25,380 | 62,566 |
September 12, 2025 | 25,435 | 25,460 | 25,460 | 25,570 | 25,330 | 51,015 |
September 11, 2025 | 25,160 | 25,300 | 25,300 | 25,300 | 24,900 | 52,960 |
September 10, 2025 | 24,585 | 25,050 | 25,050 | 25,085 | 24,585 | 45,428 |
September 09, 2025 | 24,855 | 24,855 | 24,855 | 25,120 | 24,790 | 82,334 |
September 08, 2025 | 24,420 | 24,770 | 24,770 | 24,825 | 24,420 | 77,557 |
September 05, 2025 | 24,350 | 24,370 | 24,370 | 24,505 | 24,210 | 40,380 |
September 04, 2025 | 23,720 | 24,195 | 24,195 | 24,215 | 23,720 | 41,082 |
September 03, 2025 | 23,915 | 23,720 | 23,720 | 23,980 | 23,625 | 131,322 |
September 02, 2025 | 24,105 | 24,000 | 24,000 | 24,210 | 23,890 | 58,257 |
September 01, 2025 | 23,980 | 24,200 | 24,200 | 24,235 | 23,880 | 84,384 |
August 29, 2025 | 24,305 | 24,405 | 24,405 | 24,410 | 24,275 | 31,859 |
August 28, 2025 | 24,170 | 24,370 | 24,370 | 24,380 | 24,100 | 29,307 |
August 27, 2025 | 24,150 | 24,235 | 24,235 | 24,285 | 24,090 | 57,264 |
August 26, 2025 | 24,505 | 24,145 | 24,145 | 24,505 | 23,995 | 39,053 |
August 25, 2025 | 24,200 | 24,450 | 24,450 | 24,790 | 24,200 | 105,852 |
August 22, 2025 | 24,445 | 24,165 | 24,165 | 24,445 | 24,060 | 57,522 |
August 21, 2025 | 24,630 | 24,470 | 24,470 | 24,700 | 24,400 | 37,168 |
August 20, 2025 | 24,825 | 24,630 | 24,630 | 24,825 | 24,435 | 57,699 |
August 19, 2025 | 24,875 | 24,825 | 24,825 | 25,350 | 24,610 | 123,649 |
August 18, 2025 | 24,605 | 24,830 | 24,830 | 26,000 | 24,605 | 85,072 |
August 14, 2025 | 24,520 | 24,445 | 24,445 | 24,610 | 24,320 | 47,980 |
August 13, 2025 | 24,500 | 24,560 | 24,560 | 25,535 | 24,340 | 72,590 |
August 12, 2025 | 24,005 | 24,250 | 24,250 | 24,365 | 23,870 | 113,603 |
August 11, 2025 | 23,915 | 24,050 | 24,050 | 24,150 | 23,915 | 75,842 |
August 08, 2025 | 23,325 | 23,685 | 23,685 | 23,895 | 23,325 | 31,729 |
August 07, 2025 | 23,205 | 23,220 | 23,220 | 23,330 | 23,105 | 25,610 |
August 06, 2025 | 23,025 | 23,190 | 23,190 | 23,215 | 22,910 | 19,380 |
August 05, 2025 | 22,760 | 23,100 | 23,100 | 23,115 | 22,760 | 14,091 |
August 04, 2025 | 22,825 | 22,740 | 22,740 | 22,835 | 22,590 | 29,680 |
August 01, 2025 | 22,965 | 22,870 | 22,870 | 23,005 | 22,650 | 36,253 |
July 31, 2025 | 22,935 | 23,215 | 23,215 | 23,260 | 22,795 | 25,734 |
July 30, 2025 | 22,990 | 22,935 | 22,935 | 23,000 | 22,785 | 23,036 |
July 29, 2025 | 23,105 | 22,990 | 22,990 | 23,105 | 22,920 | 19,557 |
July 28, 2025 | 23,455 | 23,145 | 23,145 | 23,455 | 23,000 | 30,109 |
July 25, 2025 | 23,550 | 23,455 | 23,455 | 23,550 | 23,370 | 22,328 |
July 24, 2025 | 23,600 | 23,650 | 23,650 | 23,720 | 23,400 | 185,719 |
July 23, 2025 | 22,550 | 23,400 | 23,400 | 23,400 | 22,550 | 83,239 |
July 22, 2025 | 22,500 | 22,435 | 22,435 | 22,895 | 22,390 | 15,289 |
July 21, 2025 | 22,500 | 22,520 | 22,520 | 22,595 | 22,435 | 26,378 |
July 18, 2025 | 22,585 | 22,500 | 22,500 | 22,650 | 22,375 | 33,757 |
July 17, 2025 | 22,325 | 22,545 | 22,545 | 22,545 | 22,270 | 16,848 |
July 16, 2025 | 22,340 | 22,315 | 22,315 | 22,435 | 22,210 | 26,569 |
July 15, 2025 | 22,375 | 22,340 | 22,340 | 22,395 | 22,220 | 23,798 |
July 14, 2025 | 22,400 | 22,315 | 22,315 | 22,570 | 22,135 | 34,487 |
July 11, 2025 | 22,485 | 22,380 | 22,380 | 22,635 | 22,295 | 41,770 |
July 10, 2025 | 22,505 | 22,485 | 22,485 | 22,605 | 22,415 | 25,393 |
July 09, 2025 | 22,445 | 22,505 | 22,505 | 22,555 | 22,350 | 26,149 |
July 08, 2025 | 22,385 | 22,445 | 22,445 | 22,555 | 22,365 | 18,717 |
July 07, 2025 | 22,710 | 22,480 | 22,480 | 22,710 | 22,435 | 31,594 |
July 04, 2025 | 22,620 | 22,710 | 22,710 | 22,820 | 22,580 | 74,017 |