22,550.00
+670(+3.06%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 22,420 | 22,535 | 22,535 | 22,545 | 22,385 | 18,076 |
October 20, 2025 | 21,880 | 21,880 | 21,880 | 21,900 | 21,785 | 11,442 |
October 17, 2025 | 22,050 | 21,880 | 21,880 | 22,395 | 21,390 | 15,531 |
October 16, 2025 | 22,110 | 22,120 | 22,120 | 22,145 | 22,050 | 11,816 |
October 15, 2025 | 21,830 | 21,850 | 21,850 | 21,890 | 21,775 | 16,809 |
October 14, 2025 | 22,040 | 21,910 | 21,910 | 22,110 | 21,830 | 23,862 |
October 13, 2025 | 22,055 | 22,095 | 22,095 | 22,180 | 22,025 | 16,464 |
October 10, 2025 | 22,500 | 22,540 | 22,540 | 22,615 | 22,475 | 21,910 |
October 02, 2025 | 21,370 | 21,390 | 21,390 | 21,430 | 21,370 | 5,731 |
October 01, 2025 | 21,155 | 21,160 | 21,160 | 21,240 | 21,155 | 8,599 |
September 30, 2025 | 20,935 | 21,030 | 21,030 | 21,050 | 20,935 | 7,452 |
September 29, 2025 | 21,210 | 21,075 | 21,075 | 21,225 | 21,030 | 10,512 |
September 26, 2025 | 21,185 | 21,295 | 21,295 | 21,295 | 21,180 | 10,905 |
September 25, 2025 | 21,380 | 21,315 | 21,315 | 21,380 | 21,220 | 13,214 |
September 24, 2025 | 21,565 | 21,555 | 21,555 | 21,565 | 21,505 | 11,804 |
September 23, 2025 | 21,500 | 21,455 | 21,455 | 21,525 | 21,445 | 12,895 |
September 22, 2025 | 21,355 | 21,235 | 21,235 | 21,500 | 21,215 | 19,140 |
September 19, 2025 | 20,150 | 21,220 | 21,220 | 21,280 | 20,150 | 12,475 |
September 18, 2025 | 20,760 | 20,900 | 20,900 | 20,900 | 20,705 | 19,222 |
September 17, 2025 | 20,765 | 20,795 | 20,795 | 20,835 | 20,765 | 8,630 |
September 16, 2025 | 20,760 | 20,750 | 20,750 | 20,840 | 20,750 | 6,445 |
September 15, 2025 | 20,820 | 20,745 | 20,745 | 20,820 | 20,735 | 12,447 |
September 12, 2025 | 20,805 | 20,815 | 20,815 | 20,850 | 20,805 | 9,116 |
September 11, 2025 | 20,640 | 20,610 | 20,610 | 20,640 | 20,530 | 4,740 |
September 10, 2025 | 20,660 | 20,650 | 20,650 | 20,685 | 20,630 | 3,746 |
September 09, 2025 | 20,715 | 20,675 | 20,675 | 20,715 | 20,605 | 8,783 |
September 08, 2025 | 20,610 | 20,665 | 20,665 | 20,695 | 20,590 | 5,806 |
September 05, 2025 | 20,195 | 20,240 | 20,240 | 20,255 | 20,195 | 2,962 |
September 04, 2025 | 20,115 | 20,110 | 20,110 | 20,155 | 20,000 | 4,394 |
September 03, 2025 | 20,280 | 20,220 | 20,220 | 20,280 | 20,185 | 6,236 |
September 02, 2025 | 20,525 | 20,470 | 20,470 | 20,525 | 20,430 | 5,914 |
September 01, 2025 | 20,545 | 20,480 | 20,480 | 20,580 | 20,435 | 5,675 |
August 29, 2025 | 20,660 | 20,560 | 20,560 | 20,680 | 20,475 | 4,193 |
August 28, 2025 | 20,550 | 20,455 | 20,455 | 20,550 | 20,410 | 6,379 |
August 27, 2025 | 20,625 | 20,560 | 20,560 | 20,670 | 20,555 | 4,430 |
August 26, 2025 | 20,545 | 20,540 | 20,540 | 20,545 | 20,380 | 9,759 |
August 25, 2025 | 20,385 | 20,450 | 20,450 | 20,520 | 20,385 | 5,865 |
August 22, 2025 | 20,110 | 19,950 | 19,950 | 20,110 | 19,950 | 8,090 |
August 21, 2025 | 20,200 | 20,110 | 20,110 | 20,200 | 20,070 | 4,405 |
August 20, 2025 | 20,450 | 20,305 | 20,305 | 20,450 | 20,265 | 10,354 |
August 19, 2025 | 20,340 | 20,305 | 20,305 | 20,360 | 20,290 | 3,000 |
August 18, 2025 | 20,390 | 20,295 | 20,295 | 20,390 | 20,280 | 4,685 |
August 14, 2025 | 20,505 | 20,300 | 20,300 | 20,505 | 20,300 | 4,576 |
August 13, 2025 | 20,250 | 20,220 | 20,220 | 20,350 | 20,220 | 7,066 |
August 12, 2025 | 20,080 | 19,980 | 19,980 | 20,085 | 19,955 | 5,320 |
August 11, 2025 | 20,145 | 20,100 | 20,100 | 20,235 | 20,100 | 6,275 |
August 08, 2025 | 20,055 | 20,040 | 20,040 | 20,120 | 19,925 | 5,751 |
August 07, 2025 | 20,205 | 20,055 | 20,055 | 20,205 | 20,040 | 3,484 |
August 06, 2025 | 20,165 | 20,170 | 20,170 | 20,275 | 19,745 | 10,661 |
August 05, 2025 | 20,075 | 20,135 | 20,135 | 20,150 | 20,045 | 17,380 |
August 04, 2025 | 19,875 | 19,780 | 19,780 | 19,885 | 19,740 | 10,108 |
August 01, 2025 | 20,105 | 20,055 | 20,055 | 20,180 | 19,990 | 12,078 |
July 31, 2025 | 20,335 | 20,250 | 20,250 | 20,440 | 20,215 | 7,475 |
July 30, 2025 | 20,200 | 20,160 | 20,160 | 20,200 | 20,080 | 7,362 |
July 29, 2025 | 20,385 | 20,360 | 20,360 | 20,415 | 20,305 | 11,708 |
July 28, 2025 | 20,250 | 20,200 | 20,200 | 20,255 | 20,115 | 8,728 |
July 25, 2025 | 20,170 | 20,110 | 20,110 | 20,170 | 20,010 | 6,668 |
July 24, 2025 | 20,095 | 19,935 | 19,935 | 20,160 | 19,885 | 15,465 |
July 23, 2025 | 19,695 | 19,390 | 19,390 | 19,695 | 19,360 | 8,854 |
July 22, 2025 | 19,620 | 19,615 | 19,615 | 20,000 | 19,480 | 18,926 |