20,620.00
+75(+0.37%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 20,545 | 20,620 | 20,620 | 20,620 | 20,510 | 4,391 |
September 25, 2025 | 20,545 | 20,545 | 20,545 | 20,580 | 20,545 | 1,953 |
September 24, 2025 | 20,915 | 20,525 | 20,525 | 20,915 | 20,400 | 3,602 |
September 23, 2025 | 20,345 | 20,310 | 20,310 | 20,350 | 20,295 | 2,789 |
September 22, 2025 | 20,240 | 20,225 | 20,225 | 20,310 | 20,205 | 11,299 |
September 19, 2025 | 20,370 | 20,275 | 20,275 | 20,370 | 20,205 | 5,398 |
September 18, 2025 | 20,815 | 20,365 | 20,365 | 20,815 | 20,250 | 4,352 |
September 17, 2025 | 20,170 | 20,210 | 20,210 | 20,240 | 20,165 | 2,720 |
September 16, 2025 | 20,425 | 20,325 | 20,325 | 20,430 | 20,305 | 7,054 |
September 15, 2025 | 20,535 | 20,465 | 20,465 | 20,535 | 20,385 | 5,293 |
September 12, 2025 | 20,375 | 20,345 | 20,345 | 20,390 | 20,290 | 6,065 |
September 11, 2025 | 20,190 | 20,255 | 20,255 | 20,285 | 20,185 | 2,855 |
September 10, 2025 | 20,070 | 20,030 | 20,030 | 20,135 | 20,030 | 3,631 |
September 09, 2025 | 20,030 | 20,015 | 20,015 | 20,040 | 19,915 | 11,036 |
September 08, 2025 | 20,090 | 20,075 | 20,075 | 20,160 | 20,065 | 3,698 |
September 05, 2025 | 20,120 | 20,080 | 20,080 | 20,120 | 20,005 | 2,379 |
September 04, 2025 | 20,000 | 20,060 | 20,060 | 20,110 | 19,945 | 6,109 |
September 03, 2025 | 20,110 | 20,130 | 20,130 | 20,140 | 20,030 | 3,675 |
September 02, 2025 | 20,140 | 20,115 | 20,115 | 20,215 | 20,100 | 4,550 |
September 01, 2025 | 20,250 | 20,195 | 20,195 | 20,305 | 20,180 | 3,831 |
August 29, 2025 | 20,230 | 20,325 | 20,325 | 20,375 | 20,180 | 4,475 |
August 28, 2025 | 20,310 | 20,220 | 20,220 | 20,310 | 20,160 | 4,475 |
August 27, 2025 | 20,395 | 20,385 | 20,385 | 20,420 | 20,325 | 6,190 |
August 26, 2025 | 20,405 | 20,450 | 20,450 | 20,450 | 20,290 | 3,542 |
August 25, 2025 | 20,515 | 20,490 | 20,490 | 20,570 | 20,455 | 19,638 |
August 22, 2025 | 20,640 | 20,515 | 20,515 | 20,690 | 20,490 | 6,139 |
August 21, 2025 | 20,705 | 20,645 | 20,645 | 20,705 | 20,540 | 2,880 |
August 20, 2025 | 20,360 | 20,540 | 20,540 | 20,555 | 20,360 | 8,069 |
August 19, 2025 | 20,305 | 20,390 | 20,390 | 20,430 | 20,265 | 4,821 |
August 18, 2025 | 20,235 | 20,800 | 20,800 | 20,800 | 20,235 | 6,608 |
August 14, 2025 | 20,250 | 20,215 | 20,215 | 20,260 | 20,115 | 1,906 |
August 13, 2025 | 20,290 | 20,250 | 20,250 | 20,290 | 20,195 | 2,141 |
August 12, 2025 | 20,290 | 20,225 | 20,225 | 20,325 | 20,175 | 3,744 |
August 11, 2025 | 20,175 | 20,250 | 20,250 | 20,270 | 20,160 | 3,209 |
August 08, 2025 | 20,115 | 20,175 | 20,175 | 20,225 | 20,115 | 3,013 |
August 07, 2025 | 20,150 | 20,085 | 20,085 | 20,190 | 20,085 | 2,865 |
August 06, 2025 | 20,140 | 20,145 | 20,145 | 20,195 | 20,015 | 1,976 |
August 05, 2025 | 20,025 | 20,055 | 20,055 | 20,105 | 20,000 | 5,645 |
August 04, 2025 | 19,880 | 19,785 | 19,785 | 19,955 | 19,750 | 45,259 |
August 01, 2025 | 19,705 | 19,995 | 19,995 | 20,175 | 19,705 | 4,687 |
July 31, 2025 | 19,950 | 20,100 | 20,100 | 20,150 | 19,950 | 2,596 |
July 30, 2025 | 19,815 | 19,760 | 19,760 | 19,850 | 19,730 | 2,157 |
July 29, 2025 | 19,785 | 19,815 | 19,815 | 19,860 | 19,690 | 7,289 |
July 28, 2025 | 19,695 | 19,870 | 19,870 | 19,875 | 19,695 | 1,556 |
July 25, 2025 | 19,710 | 19,785 | 19,785 | 19,790 | 19,710 | 5,122 |
July 24, 2025 | 19,735 | 19,590 | 19,590 | 19,740 | 19,535 | 4,515 |
July 23, 2025 | 19,855 | 19,775 | 19,775 | 19,855 | 19,665 | 4,526 |
July 22, 2025 | 19,760 | 19,825 | 19,825 | 19,840 | 19,635 | 2,055 |
July 21, 2025 | 19,845 | 19,925 | 19,925 | 19,990 | 19,845 | 6,029 |
July 18, 2025 | 19,775 | 19,825 | 19,825 | 20,600 | 19,655 | 6,371 |
July 17, 2025 | 19,430 | 19,555 | 19,555 | 19,560 | 19,430 | 3,542 |
July 16, 2025 | 19,545 | 19,410 | 19,410 | 19,555 | 19,410 | 5,551 |
July 15, 2025 | 19,570 | 19,635 | 19,635 | 19,715 | 19,570 | 2,779 |
July 14, 2025 | 19,540 | 19,490 | 19,490 | 19,560 | 19,375 | 3,238 |
July 11, 2025 | 19,630 | 19,545 | 19,545 | 19,630 | 19,400 | 3,443 |
July 10, 2025 | 19,375 | 19,395 | 19,395 | 19,510 | 19,270 | 4,235 |
July 09, 2025 | 19,290 | 19,280 | 19,280 | 19,460 | 19,260 | 3,152 |
July 08, 2025 | 19,395 | 19,390 | 19,390 | 19,575 | 19,375 | 4,584 |
July 07, 2025 | 19,475 | 19,350 | 19,350 | 19,515 | 19,320 | 7,105 |
July 04, 2025 | 19,345 | 19,300 | 19,300 | 19,570 | 19,260 | 8,494 |