17,360.00
-300(-1.70%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 17,660 | 17,360 | 17,360 | 17,660 | 17,100 | 220,602 |
September 25, 2025 | 18,150 | 17,660 | 17,660 | 18,150 | 17,660 | 188,210 |
September 24, 2025 | 18,280 | 18,150 | 18,150 | 18,320 | 17,820 | 312,074 |
September 23, 2025 | 18,370 | 18,450 | 18,450 | 18,500 | 18,000 | 172,559 |
September 22, 2025 | 19,180 | 18,380 | 18,380 | 19,200 | 18,340 | 364,736 |
September 19, 2025 | 19,580 | 19,290 | 19,290 | 19,580 | 18,110 | 317,034 |
September 18, 2025 | 19,290 | 19,610 | 19,610 | 19,680 | 19,190 | 312,341 |
September 17, 2025 | 19,000 | 19,000 | 19,000 | 19,380 | 18,910 | 365,902 |
September 16, 2025 | 18,840 | 19,000 | 19,000 | 19,000 | 18,650 | 166,029 |
September 15, 2025 | 19,150 | 18,830 | 18,830 | 19,180 | 18,740 | 223,877 |
September 12, 2025 | 18,530 | 19,260 | 19,260 | 19,280 | 18,500 | 381,471 |
September 11, 2025 | 18,060 | 18,200 | 18,200 | 18,380 | 18,050 | 225,026 |
September 10, 2025 | 18,170 | 18,140 | 18,140 | 18,210 | 17,800 | 284,864 |
September 09, 2025 | 19,130 | 18,250 | 18,250 | 19,150 | 18,130 | 561,208 |
September 08, 2025 | 18,900 | 19,350 | 19,350 | 19,520 | 18,670 | 836,675 |
September 05, 2025 | 17,410 | 19,120 | 19,120 | 20,750 | 17,310 | 4.54M |
September 04, 2025 | 17,200 | 16,420 | 16,420 | 17,210 | 16,170 | 243,408 |
September 03, 2025 | 16,520 | 17,200 | 17,200 | 17,390 | 16,520 | 372,684 |
September 02, 2025 | 16,410 | 16,690 | 16,690 | 16,900 | 16,330 | 156,448 |
September 01, 2025 | 16,620 | 16,480 | 16,480 | 17,040 | 16,480 | 191,975 |
August 29, 2025 | 16,300 | 16,670 | 16,670 | 17,090 | 16,300 | 644,629 |
August 28, 2025 | 15,360 | 16,470 | 16,470 | 16,550 | 15,350 | 940,749 |
August 27, 2025 | 15,840 | 15,310 | 15,310 | 15,840 | 15,200 | 150,526 |
August 26, 2025 | 15,060 | 15,680 | 15,680 | 16,200 | 15,060 | 436,495 |
August 25, 2025 | 15,000 | 15,170 | 15,170 | 15,310 | 14,950 | 146,028 |
August 22, 2025 | 14,850 | 14,910 | 14,910 | 15,300 | 14,810 | 247,811 |
August 21, 2025 | 14,990 | 14,990 | 14,990 | 15,190 | 14,440 | 317,050 |
August 20, 2025 | 15,160 | 15,200 | 15,200 | 15,400 | 14,940 | 162,585 |
August 19, 2025 | 15,560 | 15,460 | 15,460 | 15,630 | 15,240 | 99,554 |
August 18, 2025 | 15,800 | 15,560 | 15,560 | 15,800 | 15,480 | 80,593 |
August 14, 2025 | 15,820 | 15,800 | 15,800 | 15,820 | 15,540 | 90,741 |
August 13, 2025 | 15,810 | 15,800 | 15,800 | 15,920 | 15,300 | 218,951 |
August 12, 2025 | 16,060 | 15,760 | 15,760 | 16,130 | 15,760 | 118,426 |
August 11, 2025 | 15,880 | 15,980 | 15,980 | 16,120 | 15,750 | 79,987 |
August 08, 2025 | 15,930 | 15,880 | 15,880 | 16,020 | 15,790 | 84,066 |
August 07, 2025 | 15,920 | 15,890 | 15,890 | 16,000 | 15,670 | 106,794 |
August 06, 2025 | 16,000 | 15,970 | 15,970 | 16,150 | 15,880 | 122,463 |
August 05, 2025 | 16,050 | 15,950 | 15,950 | 16,500 | 15,910 | 136,446 |
August 04, 2025 | 16,000 | 16,020 | 16,020 | 16,190 | 15,790 | 144,107 |
August 01, 2025 | 16,510 | 15,930 | 15,930 | 16,510 | 15,820 | 252,170 |
July 31, 2025 | 16,880 | 16,530 | 16,530 | 16,950 | 16,330 | 152,808 |
July 30, 2025 | 16,450 | 16,880 | 16,880 | 17,200 | 16,430 | 248,212 |
July 29, 2025 | 16,500 | 16,490 | 16,490 | 16,680 | 16,310 | 106,920 |
July 28, 2025 | 16,070 | 16,490 | 16,490 | 16,650 | 15,830 | 266,349 |
July 25, 2025 | 16,160 | 16,090 | 16,090 | 16,500 | 15,900 | 156,698 |
July 24, 2025 | 15,920 | 16,220 | 16,220 | 16,490 | 15,720 | 362,148 |
July 23, 2025 | 16,520 | 16,400 | 16,400 | 16,550 | 16,090 | 207,063 |
July 22, 2025 | 16,610 | 16,470 | 16,470 | 16,830 | 16,470 | 80,370 |
July 21, 2025 | 16,600 | 16,600 | 16,600 | 16,670 | 16,380 | 92,216 |
July 18, 2025 | 16,610 | 16,600 | 16,600 | 16,700 | 16,430 | 102,820 |
July 17, 2025 | 16,490 | 16,600 | 16,600 | 16,700 | 16,420 | 96,925 |
July 16, 2025 | 16,800 | 16,580 | 16,580 | 16,870 | 16,530 | 83,313 |
July 15, 2025 | 17,100 | 16,830 | 16,830 | 17,150 | 16,510 | 221,885 |
July 14, 2025 | 16,990 | 17,410 | 17,410 | 17,600 | 16,990 | 289,922 |
July 11, 2025 | 17,220 | 16,950 | 16,950 | 17,350 | 16,950 | 122,579 |
July 10, 2025 | 16,850 | 17,200 | 17,200 | 17,250 | 16,750 | 140,003 |
July 09, 2025 | 16,740 | 16,890 | 16,890 | 17,320 | 16,720 | 187,136 |
July 08, 2025 | 16,800 | 16,690 | 16,690 | 16,990 | 16,610 | 167,974 |
July 07, 2025 | 16,800 | 16,930 | 16,930 | 17,020 | 16,480 | 211,255 |
July 04, 2025 | 16,770 | 16,760 | 16,760 | 17,100 | 16,520 | 239,366 |