26,300.00
+100(+0.38%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 26,300 | 26,300 | 26,300 | 26,500 | 26,100 | 3,557 |
September 26, 2025 | 26,400 | 26,200 | 26,200 | 26,400 | 26,150 | 3,138 |
September 25, 2025 | 26,450 | 26,400 | 26,400 | 26,500 | 26,250 | 2,073 |
September 24, 2025 | 26,850 | 26,400 | 26,400 | 26,850 | 26,300 | 4,624 |
September 23, 2025 | 26,900 | 26,600 | 26,600 | 26,900 | 26,450 | 4,509 |
September 22, 2025 | 26,850 | 26,650 | 26,650 | 26,850 | 26,600 | 3,438 |
September 19, 2025 | 27,050 | 26,750 | 26,750 | 27,100 | 26,600 | 8,854 |
September 18, 2025 | 26,900 | 27,100 | 27,100 | 27,100 | 26,850 | 5,324 |
September 17, 2025 | 26,900 | 26,900 | 26,900 | 27,100 | 26,650 | 9,698 |
September 16, 2025 | 27,200 | 26,900 | 26,900 | 27,200 | 26,800 | 5,611 |
September 15, 2025 | 27,050 | 27,200 | 27,200 | 27,250 | 26,950 | 9,889 |
September 12, 2025 | 27,050 | 27,100 | 27,100 | 27,150 | 26,750 | 15,824 |
September 11, 2025 | 26,850 | 26,950 | 26,950 | 27,000 | 26,450 | 7,653 |
September 10, 2025 | 26,600 | 26,850 | 26,850 | 26,950 | 26,600 | 12,240 |
September 09, 2025 | 26,650 | 26,800 | 26,800 | 26,850 | 26,500 | 10,256 |
September 08, 2025 | 26,250 | 26,700 | 26,700 | 26,700 | 26,200 | 7,120 |
September 05, 2025 | 26,100 | 26,250 | 26,250 | 26,400 | 26,000 | 5,776 |
September 04, 2025 | 26,050 | 26,100 | 26,100 | 26,450 | 26,000 | 9,367 |
September 03, 2025 | 26,150 | 26,050 | 26,050 | 26,200 | 25,900 | 3,566 |
September 02, 2025 | 25,950 | 26,150 | 26,150 | 26,150 | 25,800 | 5,100 |
September 01, 2025 | 25,950 | 25,950 | 25,950 | 26,150 | 25,600 | 6,296 |
August 29, 2025 | 26,300 | 25,950 | 25,950 | 26,350 | 25,950 | 10,925 |
August 28, 2025 | 26,050 | 26,300 | 26,300 | 26,350 | 25,950 | 4,354 |
August 27, 2025 | 25,950 | 26,050 | 26,050 | 26,100 | 25,900 | 5,030 |
August 26, 2025 | 25,900 | 26,000 | 26,000 | 26,275 | 25,900 | 5,857 |
August 25, 2025 | 26,250 | 26,150 | 26,150 | 26,300 | 26,000 | 3,431 |
August 22, 2025 | 25,900 | 26,100 | 26,100 | 26,400 | 25,900 | 8,327 |
August 21, 2025 | 26,000 | 26,050 | 26,050 | 26,350 | 25,950 | 9,429 |
August 20, 2025 | 25,750 | 26,000 | 26,000 | 26,000 | 25,300 | 8,362 |
August 19, 2025 | 26,200 | 25,850 | 25,850 | 26,350 | 25,550 | 14,290 |
August 18, 2025 | 26,700 | 26,250 | 26,250 | 26,750 | 26,150 | 12,712 |
August 14, 2025 | 26,150 | 26,600 | 26,600 | 27,250 | 26,100 | 17,871 |
August 13, 2025 | 26,350 | 26,150 | 26,150 | 26,500 | 26,050 | 10,074 |
August 12, 2025 | 26,400 | 26,200 | 26,200 | 26,750 | 26,200 | 7,810 |
August 11, 2025 | 26,550 | 26,450 | 26,450 | 26,800 | 26,450 | 6,518 |
August 08, 2025 | 26,500 | 26,800 | 26,800 | 26,950 | 26,500 | 9,378 |
August 07, 2025 | 26,550 | 26,700 | 26,700 | 26,750 | 26,400 | 3,801 |
August 06, 2025 | 26,300 | 26,400 | 26,400 | 26,550 | 26,150 | 2,699 |
August 05, 2025 | 26,300 | 26,200 | 26,200 | 26,550 | 26,150 | 3,472 |
August 04, 2025 | 26,200 | 26,200 | 26,200 | 26,400 | 26,000 | 3,307 |
August 01, 2025 | 26,800 | 26,200 | 26,200 | 26,850 | 26,000 | 10,365 |
July 31, 2025 | 26,700 | 26,800 | 26,800 | 26,950 | 26,550 | 4,883 |
July 30, 2025 | 26,650 | 26,700 | 26,700 | 26,800 | 26,450 | 4,013 |
July 29, 2025 | 26,700 | 26,650 | 26,650 | 26,700 | 26,300 | 6,740 |
July 28, 2025 | 26,900 | 26,550 | 26,550 | 26,950 | 26,400 | 12,802 |
July 25, 2025 | 26,650 | 26,950 | 26,950 | 27,050 | 26,550 | 6,397 |
July 24, 2025 | 27,100 | 26,800 | 26,800 | 27,100 | 26,600 | 10,127 |
July 23, 2025 | 26,950 | 27,100 | 27,100 | 27,200 | 26,700 | 12,862 |
July 22, 2025 | 27,200 | 26,950 | 26,950 | 27,250 | 26,800 | 8,439 |
July 21, 2025 | 26,950 | 27,200 | 27,200 | 27,200 | 26,850 | 5,787 |
July 18, 2025 | 27,350 | 27,200 | 27,200 | 27,350 | 26,950 | 14,385 |
July 17, 2025 | 27,250 | 27,300 | 27,300 | 27,350 | 26,950 | 6,493 |
July 16, 2025 | 27,850 | 27,200 | 27,200 | 27,850 | 27,100 | 12,605 |
July 15, 2025 | 27,800 | 27,850 | 27,850 | 28,050 | 27,450 | 13,951 |
July 14, 2025 | 27,700 | 27,750 | 27,750 | 28,550 | 27,650 | 46,485 |
July 11, 2025 | 27,600 | 27,650 | 27,650 | 27,800 | 27,450 | 13,686 |
July 10, 2025 | 27,700 | 27,600 | 27,600 | 27,900 | 27,300 | 17,615 |
July 09, 2025 | 27,100 | 27,600 | 27,600 | 28,000 | 26,950 | 50,412 |
July 08, 2025 | 26,800 | 26,950 | 26,950 | 27,050 | 26,650 | 8,978 |
July 07, 2025 | 26,950 | 26,900 | 26,900 | 27,150 | 26,800 | 9,597 |