16,840.00
-420(-2.43%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 17,085 | 16,840 | 16,840 | 17,095 | 16,710 | 1.05M |
September 25, 2025 | 17,240 | 17,260 | 17,260 | 17,290 | 17,010 | 221,731 |
September 24, 2025 | 17,315 | 17,255 | 17,255 | 17,355 | 17,095 | 527,891 |
September 23, 2025 | 17,290 | 17,300 | 17,300 | 17,345 | 17,185 | 628,955 |
September 22, 2025 | 17,105 | 17,165 | 17,165 | 17,260 | 17,085 | 1.08M |
September 19, 2025 | 17,090 | 16,995 | 16,995 | 17,135 | 16,955 | 335,578 |
September 18, 2025 | 16,850 | 17,050 | 17,050 | 17,075 | 16,810 | 533,287 |
September 17, 2025 | 16,890 | 16,775 | 16,775 | 16,890 | 16,720 | 365,553 |
September 16, 2025 | 16,740 | 16,965 | 16,965 | 17,000 | 16,725 | 779,585 |
September 15, 2025 | 16,750 | 16,690 | 16,690 | 16,795 | 16,615 | 1.24M |
September 12, 2025 | 16,765 | 16,610 | 16,610 | 16,765 | 16,380 | 1.11M |
September 11, 2025 | 16,225 | 16,280 | 16,280 | 16,335 | 16,150 | 1.08M |
September 10, 2025 | 15,905 | 16,165 | 16,165 | 16,190 | 15,900 | 1.02M |
September 09, 2025 | 15,655 | 15,835 | 15,835 | 15,850 | 15,625 | 539,035 |
September 08, 2025 | 15,575 | 15,620 | 15,620 | 15,630 | 15,540 | 366,946 |
September 05, 2025 | 15,550 | 15,560 | 15,560 | 15,605 | 15,500 | 222,650 |
September 04, 2025 | 15,435 | 15,495 | 15,495 | 15,560 | 15,435 | 304,028 |
September 03, 2025 | 15,370 | 15,435 | 15,435 | 15,460 | 15,340 | 295,720 |
September 02, 2025 | 15,255 | 15,370 | 15,370 | 15,385 | 15,255 | 425,994 |
September 01, 2025 | 15,330 | 15,210 | 15,210 | 15,390 | 15,165 | 298,629 |
August 29, 2025 | 15,555 | 15,455 | 15,455 | 15,595 | 15,445 | 486,438 |
August 28, 2025 | 15,400 | 15,525 | 15,525 | 15,595 | 15,315 | 585,055 |
August 27, 2025 | 15,430 | 15,450 | 15,450 | 15,450 | 15,330 | 237,367 |
August 26, 2025 | 15,540 | 15,415 | 15,415 | 15,540 | 15,390 | 281,197 |
August 25, 2025 | 15,480 | 15,560 | 15,560 | 15,565 | 15,440 | 442,702 |
August 22, 2025 | 15,335 | 15,370 | 15,370 | 15,450 | 15,325 | 312,922 |
August 21, 2025 | 15,230 | 15,250 | 15,250 | 15,375 | 15,225 | 661,629 |
August 20, 2025 | 15,170 | 15,220 | 15,220 | 15,225 | 14,975 | 1.03M |
August 19, 2025 | 15,445 | 15,285 | 15,285 | 15,455 | 15,260 | 399,563 |
August 18, 2025 | 15,580 | 15,420 | 15,420 | 15,580 | 15,420 | 333,064 |
August 14, 2025 | 15,690 | 15,660 | 15,660 | 15,745 | 15,595 | 220,296 |
August 13, 2025 | 15,800 | 15,665 | 15,665 | 15,800 | 15,480 | 342,507 |
August 12, 2025 | 15,545 | 15,490 | 15,490 | 15,755 | 15,485 | 820,407 |
August 11, 2025 | 15,630 | 15,555 | 15,555 | 15,630 | 15,500 | 551,758 |
August 08, 2025 | 15,520 | 15,560 | 15,560 | 15,650 | 15,500 | 372,044 |
August 07, 2025 | 15,545 | 15,590 | 15,590 | 15,590 | 15,445 | 513,359 |
August 06, 2025 | 15,375 | 15,460 | 15,460 | 15,470 | 15,330 | 239,848 |
August 05, 2025 | 15,540 | 15,475 | 15,475 | 15,560 | 15,345 | 365,137 |
August 04, 2025 | 15,010 | 15,265 | 15,265 | 15,305 | 15,010 | 933,230 |
August 01, 2025 | 15,575 | 15,085 | 15,085 | 15,575 | 15,072 | 1.09M |
July 31, 2025 | 15,875 | 15,710 | 15,710 | 15,940 | 15,655 | 505,563 |
July 30, 2025 | 15,630 | 15,715 | 15,715 | 15,860 | 15,630 | 995,772 |
July 29, 2025 | 15,465 | 15,630 | 15,630 | 15,645 | 15,320 | 457,730 |
July 28, 2025 | 15,450 | 15,520 | 15,520 | 15,625 | 15,360 | 559,169 |
July 25, 2025 | 15,380 | 15,440 | 15,440 | 15,505 | 15,365 | 314,728 |
July 24, 2025 | 15,515 | 15,400 | 15,400 | 15,675 | 15,380 | 711,377 |
July 23, 2025 | 15,450 | 15,410 | 15,410 | 15,505 | 15,220 | 588,024 |
July 22, 2025 | 15,570 | 15,370 | 15,370 | 15,615 | 15,290 | 489,816 |
July 21, 2025 | 15,440 | 15,570 | 15,570 | 15,600 | 15,440 | 683,619 |
July 18, 2025 | 15,500 | 15,455 | 15,455 | 15,560 | 15,365 | 535,906 |
July 17, 2025 | 15,430 | 15,480 | 15,480 | 15,500 | 15,260 | 579,544 |
July 16, 2025 | 15,565 | 15,425 | 15,425 | 15,565 | 15,385 | 479,317 |
July 15, 2025 | 15,445 | 15,580 | 15,580 | 15,590 | 15,385 | 563,105 |
July 14, 2025 | 15,345 | 15,485 | 15,485 | 15,505 | 15,300 | 522,149 |
July 11, 2025 | 15,330 | 15,340 | 15,340 | 15,555 | 15,310 | 948,105 |
July 10, 2025 | 15,135 | 15,325 | 15,325 | 15,335 | 15,110 | 1.32M |
July 09, 2025 | 15,110 | 15,135 | 15,135 | 15,165 | 15,015 | 470,367 |
July 08, 2025 | 14,845 | 15,090 | 15,090 | 15,110 | 14,845 | 681,553 |
July 07, 2025 | 14,720 | 14,810 | 14,810 | 14,870 | 14,650 | 539,557 |
July 04, 2025 | 15,120 | 14,790 | 14,790 | 15,140 | 14,790 | 730,366 |