22,200.00
-215(-0.96%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 22,210 | 22,200 | 22,200 | 22,210 | 22,115 | 5,441 |
September 25, 2025 | 23,000 | 22,415 | 22,415 | 23,000 | 22,405 | 1,869 |
September 24, 2025 | 22,435 | 22,420 | 22,420 | 22,490 | 22,250 | 5,830 |
September 23, 2025 | 22,225 | 22,435 | 22,435 | 22,490 | 22,225 | 8,562 |
September 22, 2025 | 22,500 | 22,205 | 22,205 | 22,500 | 22,195 | 7,394 |
September 19, 2025 | 22,290 | 22,300 | 22,300 | 22,390 | 22,230 | 6,428 |
September 18, 2025 | 22,385 | 22,290 | 22,290 | 22,385 | 22,150 | 7,948 |
September 17, 2025 | 22,295 | 22,150 | 22,150 | 22,295 | 22,045 | 3,266 |
September 16, 2025 | 22,345 | 22,110 | 22,110 | 22,345 | 22,075 | 9,462 |
September 15, 2025 | 22,690 | 22,490 | 22,490 | 22,690 | 22,365 | 7,592 |
September 12, 2025 | 22,850 | 22,630 | 22,630 | 22,850 | 22,615 | 5,418 |
September 11, 2025 | 22,535 | 22,375 | 22,375 | 22,535 | 22,300 | 3,220 |
September 10, 2025 | 22,690 | 22,550 | 22,550 | 22,690 | 22,485 | 3,297 |
September 09, 2025 | 23,180 | 22,480 | 22,480 | 23,180 | 22,360 | 5,601 |
September 08, 2025 | 23,135 | 22,515 | 22,515 | 23,260 | 22,470 | 4,307 |
September 05, 2025 | 22,985 | 22,465 | 22,465 | 22,985 | 22,420 | 2,702 |
September 04, 2025 | 22,435 | 22,480 | 22,480 | 22,990 | 22,330 | 24,054 |
September 03, 2025 | 22,365 | 22,330 | 22,330 | 22,365 | 22,300 | 822 |
September 02, 2025 | 22,405 | 22,365 | 22,365 | 22,455 | 22,155 | 4,307 |
September 01, 2025 | 22,215 | 22,405 | 22,405 | 22,500 | 22,150 | 2,110 |
August 29, 2025 | 22,060 | 22,215 | 22,215 | 22,220 | 22,060 | 2,615 |
August 28, 2025 | 22,390 | 22,345 | 22,345 | 22,390 | 22,150 | 3,368 |
August 27, 2025 | 22,270 | 22,455 | 22,455 | 22,455 | 22,250 | 4,799 |
August 26, 2025 | 22,435 | 22,250 | 22,250 | 22,435 | 22,115 | 2,558 |
August 25, 2025 | 22,670 | 22,580 | 22,580 | 22,670 | 22,405 | 5,014 |
August 22, 2025 | 22,600 | 22,405 | 22,405 | 22,600 | 22,380 | 3,214 |
August 21, 2025 | 22,520 | 22,590 | 22,590 | 22,605 | 22,405 | 5,623 |
August 20, 2025 | 22,195 | 22,405 | 22,405 | 22,435 | 22,195 | 11,046 |
August 19, 2025 | 22,180 | 22,190 | 22,190 | 22,260 | 22,125 | 16,835 |
August 18, 2025 | 21,975 | 22,100 | 22,100 | 22,220 | 21,725 | 13,224 |
August 14, 2025 | 21,380 | 21,625 | 21,625 | 21,655 | 21,380 | 3,456 |
August 13, 2025 | 21,470 | 21,345 | 21,345 | 21,470 | 21,170 | 2,338 |
August 12, 2025 | 21,405 | 21,150 | 21,150 | 21,405 | 21,005 | 2,791 |
August 11, 2025 | 20,960 | 21,165 | 21,165 | 21,320 | 20,960 | 2,299 |
August 08, 2025 | 21,110 | 21,195 | 21,195 | 21,210 | 20,895 | 5,904 |
August 07, 2025 | 21,225 | 21,165 | 21,165 | 21,245 | 21,020 | 4,533 |
August 06, 2025 | 21,600 | 21,495 | 21,495 | 21,600 | 21,335 | 1,872 |
August 05, 2025 | 21,345 | 21,500 | 21,500 | 21,565 | 21,345 | 2,442 |
August 04, 2025 | 21,315 | 21,315 | 21,315 | 21,425 | 21,125 | 9,354 |
August 01, 2025 | 21,355 | 21,400 | 21,400 | 22,290 | 21,355 | 3,133 |
July 31, 2025 | 21,710 | 21,710 | 21,710 | 21,845 | 21,690 | 3,112 |
July 30, 2025 | 21,945 | 21,690 | 21,690 | 21,945 | 21,640 | 4,854 |
July 29, 2025 | 22,095 | 21,980 | 21,980 | 22,100 | 21,980 | 7,087 |
July 28, 2025 | 22,115 | 22,105 | 22,105 | 22,225 | 22,015 | 7,060 |
July 25, 2025 | 21,975 | 22,000 | 22,000 | 22,130 | 21,855 | 4,523 |
July 24, 2025 | 21,900 | 21,915 | 21,915 | 21,970 | 21,875 | 2,232 |
July 23, 2025 | 21,890 | 21,695 | 21,695 | 21,890 | 21,585 | 2,581 |
July 22, 2025 | 21,750 | 21,410 | 21,410 | 21,750 | 21,220 | 7,895 |
July 21, 2025 | 21,725 | 21,610 | 21,610 | 21,730 | 21,470 | 3,868 |
July 18, 2025 | 21,760 | 21,760 | 21,760 | 21,760 | 21,560 | 2,907 |
July 17, 2025 | 21,700 | 21,810 | 21,810 | 21,880 | 21,700 | 1,490 |
July 16, 2025 | 21,235 | 21,605 | 21,605 | 21,800 | 21,235 | 4,530 |
July 15, 2025 | 21,895 | 21,785 | 21,785 | 21,960 | 21,705 | 2,391 |
July 14, 2025 | 21,845 | 21,800 | 21,800 | 21,845 | 21,555 | 3,791 |
July 11, 2025 | 21,755 | 21,845 | 21,845 | 21,885 | 21,755 | 6,339 |
July 10, 2025 | 21,615 | 21,755 | 21,755 | 21,815 | 21,615 | 2,103 |
July 09, 2025 | 21,480 | 21,570 | 21,570 | 21,865 | 21,095 | 4,862 |
July 08, 2025 | 21,395 | 21,480 | 21,480 | 21,610 | 21,360 | 5,100 |
July 07, 2025 | 21,475 | 21,630 | 21,630 | 21,695 | 21,440 | 6,832 |
July 04, 2025 | 21,890 | 21,475 | 21,475 | 21,890 | 21,450 | 7,281 |