28,035.00
+15(+0.05%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 27,775 | 27,830 | 27,830 | 27,830 | 27,715 | 16,598 |
| September 25, 2025 | 27,940 | 27,925 | 27,925 | 27,975 | 27,905 | 24,304 |
| September 24, 2025 | 28,025 | 28,055 | 28,055 | 28,065 | 27,980 | 26,723 |
| September 23, 2025 | 28,190 | 28,200 | 28,200 | 28,230 | 28,185 | 18,850 |
| September 22, 2025 | 28,005 | 28,000 | 28,000 | 28,055 | 28,000 | 16,684 |
| September 19, 2025 | 27,895 | 27,835 | 27,835 | 27,925 | 27,835 | 22,730 |
| September 18, 2025 | 27,705 | 27,740 | 27,740 | 27,795 | 27,690 | 57,340 |
| September 17, 2025 | 27,715 | 27,660 | 27,660 | 27,720 | 27,630 | 118,745 |
| September 16, 2025 | 27,665 | 27,720 | 27,720 | 27,740 | 27,660 | 24,816 |
| September 15, 2025 | 27,445 | 27,505 | 27,505 | 27,515 | 27,430 | 49,902 |
| September 12, 2025 | 27,335 | 27,365 | 27,365 | 27,365 | 27,305 | 2,558 |
| September 11, 2025 | 27,230 | 27,235 | 27,235 | 27,245 | 27,180 | 2,444 |
| September 10, 2025 | 27,215 | 27,240 | 27,240 | 27,240 | 27,200 | 8,216 |
| September 09, 2025 | 27,130 | 27,145 | 27,145 | 27,145 | 27,080 | 27,144 |
| September 08, 2025 | 27,085 | 27,045 | 27,045 | 27,100 | 27,010 | 6,437 |
| September 05, 2025 | 26,975 | 27,095 | 27,095 | 27,095 | 26,970 | 34,571 |
| September 04, 2025 | 26,695 | 26,730 | 26,730 | 26,780 | 26,695 | 2,178 |
| September 03, 2025 | 26,575 | 26,570 | 26,570 | 26,575 | 26,525 | 5,377 |
| September 02, 2025 | 26,680 | 26,680 | 26,680 | 26,730 | 26,645 | 5,211 |
| September 01, 2025 | 26,805 | 26,630 | 26,630 | 26,805 | 26,630 | 28,529 |
| August 29, 2025 | 27,010 | 26,980 | 26,980 | 27,035 | 26,975 | 3,692 |
| August 28, 2025 | 26,745 | 26,845 | 26,845 | 26,845 | 26,740 | 3,225 |
| August 27, 2025 | 26,850 | 26,850 | 26,850 | 26,875 | 26,835 | 5,947 |
| August 26, 2025 | 26,715 | 26,700 | 26,700 | 26,750 | 26,585 | 7,719 |
| August 25, 2025 | 26,835 | 26,820 | 26,820 | 26,835 | 26,770 | 13,246 |
| August 22, 2025 | 26,460 | 26,370 | 26,370 | 26,460 | 26,370 | 4,807 |
| August 21, 2025 | 26,525 | 26,580 | 26,580 | 26,585 | 26,465 | 20,205 |
| August 20, 2025 | 26,635 | 26,590 | 26,590 | 26,670 | 26,550 | 13,529 |
| August 19, 2025 | 27,085 | 27,030 | 27,030 | 27,085 | 26,990 | 11,921 |
| August 18, 2025 | 27,140 | 27,080 | 27,080 | 27,165 | 27,080 | 12,811 |
| August 14, 2025 | 27,240 | 27,210 | 27,210 | 27,265 | 27,185 | 9,155 |
| August 13, 2025 | 27,245 | 27,250 | 27,250 | 27,260 | 27,212 | 24,555 |
| August 12, 2025 | 26,905 | 26,905 | 26,905 | 26,935 | 26,845 | 35,374 |
| August 11, 2025 | 26,955 | 26,985 | 26,985 | 27,035 | 26,955 | 42,848 |
| August 08, 2025 | 26,760 | 26,775 | 26,775 | 26,830 | 26,745 | 6,162 |
| August 07, 2025 | 26,675 | 26,730 | 26,730 | 26,745 | 26,665 | 18,586 |
| August 06, 2025 | 26,240 | 26,395 | 26,395 | 26,395 | 26,220 | 8,580 |
| August 05, 2025 | 26,555 | 26,600 | 26,600 | 26,600 | 26,530 | 15,777 |
| August 04, 2025 | 26,080 | 26,165 | 26,165 | 26,165 | 26,067 | 37,852 |
| August 01, 2025 | 26,515 | 26,465 | 26,465 | 26,545 | 26,410 | 30,492 |
| July 31, 2025 | 26,975 | 27,070 | 27,070 | 27,085 | 26,975 | 25,756 |
| July 30, 2025 | 26,700 | 26,720 | 26,720 | 26,735 | 26,675 | 9,243 |
| July 29, 2025 | 26,745 | 26,765 | 26,765 | 26,790 | 26,745 | 55,784 |
| July 28, 2025 | 26,745 | 26,810 | 26,810 | 26,825 | 26,740 | 9,710 |
| July 25, 2025 | 26,600 | 26,605 | 26,605 | 26,650 | 26,595 | 16,374 |
| July 24, 2025 | 26,600 | 26,590 | 26,590 | 26,645 | 26,575 | 35,290 |
| July 23, 2025 | 26,445 | 26,455 | 26,455 | 26,465 | 26,380 | 26,418 |
| July 22, 2025 | 26,565 | 26,530 | 26,530 | 26,580 | 26,495 | 13,625 |
| July 21, 2025 | 26,460 | 26,505 | 26,505 | 26,505 | 26,435 | 18,680 |
| July 18, 2025 | 26,450 | 26,505 | 26,505 | 26,515 | 26,435 | 50,066 |
| July 17, 2025 | 26,190 | 26,300 | 26,300 | 26,305 | 26,165 | 12,289 |
| July 16, 2025 | 26,180 | 26,155 | 26,155 | 26,190 | 26,125 | 8,603 |
| July 15, 2025 | 26,135 | 26,325 | 26,325 | 26,345 | 26,135 | 19,081 |
| July 14, 2025 | 26,005 | 25,945 | 25,945 | 26,010 | 25,930 | 4,520 |
| July 11, 2025 | 26,170 | 26,115 | 26,115 | 26,190 | 25,955 | 76,138 |
| July 10, 2025 | 26,165 | 26,115 | 26,115 | 26,185 | 26,110 | 15,359 |
| July 09, 2025 | 26,040 | 26,000 | 26,000 | 26,040 | 25,960 | 6,868 |
| July 08, 2025 | 26,000 | 26,075 | 26,075 | 26,075 | 25,970 | 57,691 |
| July 07, 2025 | 26,140 | 26,040 | 26,040 | 26,140 | 26,040 | 49,376 |
| July 04, 2025 | 26,160 | 26,140 | 26,140 | 26,185 | 26,110 | 22,634 |