22,610.00
-1040(-4.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24,080 | 22,610 | 22,610 | 24,080 | 22,240 | 4,192 |
| September 25, 2025 | 23,735 | 23,650 | 23,650 | 23,835 | 23,480 | 580 |
| September 24, 2025 | 24,040 | 23,690 | 23,690 | 24,040 | 23,265 | 5,899 |
| September 23, 2025 | 23,785 | 23,945 | 23,945 | 24,040 | 23,600 | 5,518 |
| September 22, 2025 | 23,365 | 23,610 | 23,610 | 23,700 | 23,365 | 1,480 |
| September 19, 2025 | 23,130 | 23,100 | 23,100 | 23,230 | 22,900 | 5,498 |
| September 18, 2025 | 22,750 | 23,140 | 23,140 | 23,140 | 22,565 | 549 |
| September 17, 2025 | 23,070 | 22,450 | 22,450 | 23,070 | 22,400 | 2,835 |
| September 16, 2025 | 22,260 | 22,990 | 22,990 | 23,000 | 22,260 | 2,098 |
| September 15, 2025 | 22,190 | 22,305 | 22,305 | 22,415 | 22,190 | 2,782 |
| September 12, 2025 | 21,420 | 22,055 | 22,055 | 22,055 | 21,420 | 2,801 |
| September 11, 2025 | 20,990 | 21,150 | 21,150 | 21,300 | 20,895 | 4,349 |
| September 10, 2025 | 20,180 | 20,855 | 20,855 | 20,910 | 20,180 | 10,517 |
| September 09, 2025 | 19,580 | 19,875 | 19,875 | 19,875 | 19,580 | 907 |
| September 08, 2025 | 19,485 | 19,535 | 19,535 | 19,545 | 19,485 | 240 |
| September 05, 2025 | 19,400 | 19,485 | 19,485 | 19,525 | 19,400 | 1,714 |
| September 04, 2025 | 19,160 | 19,360 | 19,360 | 19,385 | 19,160 | 343 |
| September 03, 2025 | 19,010 | 19,135 | 19,135 | 19,160 | 19,000 | 1,249 |
| September 02, 2025 | 18,840 | 19,010 | 19,010 | 19,010 | 18,840 | 1,697 |
| September 01, 2025 | 18,910 | 18,705 | 18,705 | 19,110 | 18,600 | 1,046 |
| August 29, 2025 | 19,435 | 19,385 | 19,385 | 19,435 | 19,305 | 57 |
| August 28, 2025 | 19,165 | 19,405 | 19,405 | 19,510 | 19,155 | 450 |
| August 27, 2025 | 19,150 | 19,340 | 19,340 | 19,340 | 19,010 | 1,279 |
| August 26, 2025 | 19,400 | 19,235 | 19,235 | 19,400 | 19,145 | 1,183 |
| August 25, 2025 | 19,160 | 19,385 | 19,385 | 19,445 | 19,160 | 3,174 |
| August 22, 2025 | 19,110 | 19,050 | 19,050 | 19,130 | 18,930 | 777 |
| August 21, 2025 | 18,690 | 18,800 | 18,800 | 19,080 | 18,690 | 1,151 |
| August 20, 2025 | 18,605 | 18,690 | 18,690 | 18,690 | 18,080 | 10,746 |
| August 19, 2025 | 19,150 | 18,785 | 18,785 | 19,200 | 18,725 | 3,573 |
| August 18, 2025 | 19,680 | 19,125 | 19,125 | 19,680 | 19,125 | 3,053 |
| August 14, 2025 | 19,895 | 19,830 | 19,830 | 19,905 | 19,750 | 1,568 |
| August 13, 2025 | 19,695 | 19,800 | 19,800 | 19,800 | 19,640 | 468 |
| August 12, 2025 | 19,695 | 19,475 | 19,475 | 19,950 | 19,395 | 2,329 |
| August 11, 2025 | 19,600 | 19,550 | 19,550 | 19,725 | 19,440 | 536 |
| August 08, 2025 | 19,625 | 19,405 | 19,405 | 19,740 | 19,400 | 845 |
| August 07, 2025 | 19,440 | 19,505 | 19,505 | 19,630 | 19,440 | 3,674 |
| August 06, 2025 | 19,240 | 19,445 | 19,445 | 19,445 | 19,015 | 1,444 |
| August 05, 2025 | 18,970 | 19,370 | 19,370 | 19,520 | 18,970 | 3,692 |
| August 04, 2025 | 18,205 | 18,835 | 18,835 | 18,860 | 18,180 | 9,725 |
| August 01, 2025 | 19,730 | 18,370 | 18,370 | 19,730 | 18,280 | 18,860 |
| July 31, 2025 | 20,415 | 19,920 | 19,920 | 20,415 | 19,840 | 4,204 |
| July 30, 2025 | 19,810 | 20,160 | 20,160 | 20,300 | 19,760 | 8,730 |
| July 29, 2025 | 19,340 | 19,700 | 19,700 | 19,740 | 19,165 | 1,763 |
| July 28, 2025 | 19,515 | 19,540 | 19,540 | 19,580 | 19,200 | 2,975 |
| July 25, 2025 | 19,475 | 19,255 | 19,255 | 19,515 | 19,255 | 965 |
| July 24, 2025 | 19,545 | 19,380 | 19,380 | 19,925 | 19,285 | 3,176 |
| July 23, 2025 | 19,250 | 19,320 | 19,320 | 19,570 | 18,975 | 962 |
| July 22, 2025 | 19,740 | 19,250 | 19,250 | 19,875 | 19,105 | 2,778 |
| July 21, 2025 | 19,545 | 19,725 | 19,725 | 19,740 | 19,545 | 1,571 |
| July 18, 2025 | 19,515 | 19,450 | 19,450 | 19,545 | 19,410 | 2,201 |
| July 17, 2025 | 19,365 | 19,470 | 19,470 | 19,470 | 18,915 | 2,957 |
| July 16, 2025 | 19,670 | 19,445 | 19,445 | 19,670 | 19,250 | 11,220 |
| July 15, 2025 | 19,265 | 19,700 | 19,700 | 19,700 | 19,165 | 3,594 |
| July 14, 2025 | 19,205 | 19,330 | 19,330 | 19,390 | 19,175 | 2,095 |
| July 11, 2025 | 19,110 | 19,155 | 19,155 | 19,590 | 19,085 | 15,252 |
| July 10, 2025 | 18,595 | 18,970 | 18,970 | 19,100 | 18,450 | 3,683 |
| July 09, 2025 | 18,310 | 18,465 | 18,465 | 18,570 | 18,285 | 8,534 |
| July 08, 2025 | 17,825 | 18,315 | 18,315 | 18,335 | 17,825 | 4,748 |
| July 07, 2025 | 17,635 | 17,815 | 17,815 | 17,815 | 17,485 | 5,683 |
| July 04, 2025 | 18,415 | 17,715 | 17,715 | 18,495 | 17,700 | 14,368 |