26,205.00
-95(-0.36%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 26,185 | 26,205 | 26,205 | 26,205 | 26,135 | 8,747 |
September 25, 2025 | 26,320 | 26,300 | 26,300 | 26,340 | 26,285 | 7,689 |
September 24, 2025 | 26,370 | 26,380 | 26,380 | 26,385 | 26,335 | 6,548 |
September 23, 2025 | 26,510 | 26,510 | 26,510 | 26,515 | 26,475 | 6,545 |
September 22, 2025 | 26,315 | 26,325 | 26,325 | 26,360 | 26,315 | 9,641 |
September 19, 2025 | 26,245 | 26,240 | 26,240 | 26,300 | 26,240 | 9,684 |
September 18, 2025 | 26,150 | 26,180 | 26,180 | 26,215 | 26,145 | 7,400 |
September 17, 2025 | 26,155 | 26,115 | 26,115 | 26,160 | 26,105 | 6,728 |
September 16, 2025 | 26,205 | 26,230 | 26,230 | 26,240 | 26,180 | 8,518 |
September 15, 2025 | 26,075 | 26,090 | 26,090 | 26,090 | 26,060 | 5,878 |
September 12, 2025 | 26,105 | 26,075 | 26,075 | 26,105 | 26,065 | 24,705 |
September 11, 2025 | 25,900 | 25,880 | 25,880 | 25,900 | 25,855 | 4,972 |
September 10, 2025 | 25,845 | 25,855 | 25,855 | 25,860 | 25,820 | 8,026 |
September 09, 2025 | 25,770 | 25,775 | 25,775 | 25,775 | 25,730 | 5,380 |
September 08, 2025 | 25,750 | 25,720 | 25,720 | 25,750 | 25,695 | 4,450 |
September 05, 2025 | 25,765 | 25,830 | 25,830 | 25,830 | 25,765 | 4,631 |
September 04, 2025 | 25,565 | 25,580 | 25,580 | 25,610 | 25,565 | 2,143 |
September 03, 2025 | 25,460 | 25,440 | 25,440 | 25,460 | 25,405 | 7,891 |
September 02, 2025 | 25,615 | 25,585 | 25,585 | 25,620 | 25,565 | 9,759 |
September 01, 2025 | 25,665 | 25,525 | 25,525 | 25,665 | 25,525 | 16,101 |
August 29, 2025 | 25,710 | 25,725 | 25,725 | 25,745 | 25,705 | 2,911 |
August 28, 2025 | 25,645 | 25,685 | 25,685 | 25,695 | 25,615 | 5,769 |
August 27, 2025 | 25,660 | 25,645 | 25,645 | 25,660 | 25,620 | 4,085 |
August 26, 2025 | 25,525 | 25,465 | 25,465 | 25,535 | 25,390 | 5,851 |
August 25, 2025 | 25,605 | 25,615 | 25,615 | 25,650 | 25,580 | 4,466 |
August 22, 2025 | 25,320 | 25,245 | 25,245 | 25,325 | 25,240 | 7,447 |
August 21, 2025 | 25,365 | 25,370 | 25,370 | 25,380 | 25,310 | 6,702 |
August 20, 2025 | 25,405 | 25,325 | 25,325 | 25,405 | 25,317 | 6,753 |
August 19, 2025 | 25,550 | 25,485 | 25,485 | 25,550 | 25,465 | 3,491 |
August 18, 2025 | 25,555 | 25,500 | 25,500 | 25,560 | 25,500 | 6,994 |
August 14, 2025 | 25,550 | 25,560 | 25,560 | 25,620 | 25,550 | 4,947 |
August 13, 2025 | 25,560 | 25,535 | 25,535 | 25,570 | 25,515 | 8,799 |
August 12, 2025 | 25,265 | 25,290 | 25,290 | 25,290 | 25,235 | 14,182 |
August 11, 2025 | 25,295 | 25,350 | 25,350 | 25,370 | 25,295 | 4,074 |
August 08, 2025 | 25,160 | 25,155 | 25,155 | 25,190 | 25,120 | 4,744 |
August 07, 2025 | 25,180 | 25,215 | 25,215 | 25,235 | 25,180 | 4,631 |
August 06, 2025 | 24,945 | 25,065 | 25,065 | 25,065 | 24,940 | 5,694 |
August 05, 2025 | 25,135 | 25,135 | 25,135 | 25,155 | 25,100 | 12,212 |
August 04, 2025 | 24,780 | 24,840 | 24,840 | 24,855 | 24,750 | 9,087 |
August 01, 2025 | 25,105 | 25,050 | 25,050 | 25,130 | 25,040 | 6,773 |
July 31, 2025 | 25,405 | 25,455 | 25,455 | 25,465 | 25,370 | 4,989 |
July 30, 2025 | 25,325 | 25,290 | 25,290 | 25,325 | 25,255 | 3,287 |
July 29, 2025 | 25,345 | 25,345 | 25,345 | 25,350 | 25,300 | 4,590 |
July 28, 2025 | 25,350 | 25,400 | 25,400 | 25,400 | 25,350 | 3,859 |
July 25, 2025 | 25,215 | 25,195 | 25,195 | 25,225 | 25,150 | 4,983 |
July 24, 2025 | 25,180 | 25,210 | 25,210 | 25,225 | 25,175 | 7,002 |
July 23, 2025 | 25,045 | 25,065 | 25,065 | 25,080 | 25,020 | 7,255 |
July 22, 2025 | 25,040 | 25,005 | 25,005 | 25,050 | 24,985 | 3,486 |
July 21, 2025 | 25,030 | 25,040 | 25,040 | 25,040 | 24,995 | 6,443 |
July 18, 2025 | 25,005 | 25,045 | 25,045 | 25,060 | 25,005 | 4,005 |
July 17, 2025 | 24,810 | 24,850 | 24,850 | 24,855 | 24,765 | 15,195 |
July 16, 2025 | 24,715 | 24,685 | 24,685 | 24,717 | 24,675 | 5,460 |
July 15, 2025 | 24,825 | 24,910 | 24,910 | 24,920 | 24,790 | 5,649 |
July 14, 2025 | 24,690 | 24,615 | 24,615 | 24,690 | 24,615 | 11,520 |
July 11, 2025 | 24,850 | 24,790 | 24,790 | 24,850 | 24,710 | 5,933 |
July 10, 2025 | 24,800 | 24,730 | 24,730 | 24,800 | 24,730 | 4,334 |
July 09, 2025 | 24,650 | 24,615 | 24,615 | 24,650 | 24,605 | 3,795 |
July 08, 2025 | 24,635 | 24,665 | 24,665 | 24,667 | 24,595 | 2,770 |
July 07, 2025 | 24,750 | 24,700 | 24,700 | 24,755 | 24,700 | 10,070 |
July 04, 2025 | 24,780 | 24,750 | 24,750 | 24,800 | 24,740 | 8,786 |