30,290.00
-1000(-3.20%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 30,870 | 30,290 | 30,290 | 30,870 | 30,150 | 105,596 |
| September 25, 2025 | 30,830 | 31,290 | 31,290 | 31,290 | 30,740 | 79,173 |
| September 24, 2025 | 31,155 | 30,980 | 30,980 | 31,250 | 30,585 | 88,916 |
| September 23, 2025 | 31,015 | 31,175 | 31,175 | 31,215 | 30,710 | 42,003 |
| September 22, 2025 | 30,460 | 30,635 | 30,635 | 30,820 | 30,440 | 70,090 |
| September 19, 2025 | 30,460 | 30,350 | 30,350 | 30,620 | 30,175 | 59,521 |
| September 18, 2025 | 29,925 | 30,400 | 30,400 | 30,490 | 29,820 | 42,852 |
| September 17, 2025 | 29,980 | 29,640 | 29,640 | 29,980 | 29,610 | 27,651 |
| September 16, 2025 | 29,640 | 30,230 | 30,230 | 30,320 | 29,640 | 28,318 |
| September 15, 2025 | 29,715 | 29,540 | 29,540 | 29,870 | 29,340 | 41,327 |
| September 12, 2025 | 29,140 | 29,455 | 29,455 | 29,485 | 29,030 | 26,795 |
| September 11, 2025 | 28,605 | 28,515 | 28,515 | 28,770 | 28,305 | 23,636 |
| September 10, 2025 | 27,815 | 28,375 | 28,375 | 28,430 | 27,815 | 16,368 |
| September 09, 2025 | 27,020 | 27,520 | 27,520 | 27,545 | 27,000 | 17,065 |
| September 08, 2025 | 27,000 | 27,000 | 27,000 | 27,020 | 26,850 | 4,582 |
| September 05, 2025 | 26,870 | 26,925 | 26,925 | 27,050 | 26,855 | 8,812 |
| September 04, 2025 | 26,675 | 26,760 | 26,760 | 26,900 | 26,655 | 10,289 |
| September 03, 2025 | 26,580 | 26,675 | 26,675 | 26,770 | 26,475 | 12,117 |
| September 02, 2025 | 26,215 | 26,580 | 26,580 | 26,580 | 26,215 | 15,459 |
| September 01, 2025 | 26,485 | 26,175 | 26,175 | 26,485 | 26,085 | 14,035 |
| August 29, 2025 | 26,905 | 26,760 | 26,760 | 26,925 | 26,705 | 28,330 |
| August 28, 2025 | 26,545 | 26,785 | 26,785 | 26,985 | 26,415 | 16,697 |
| August 27, 2025 | 26,725 | 26,645 | 26,645 | 26,725 | 26,400 | 2,290 |
| August 26, 2025 | 26,890 | 26,690 | 26,690 | 26,890 | 26,605 | 12,514 |
| August 25, 2025 | 26,925 | 26,870 | 26,870 | 26,925 | 26,715 | 22,797 |
| August 22, 2025 | 26,770 | 26,590 | 26,590 | 26,770 | 26,505 | 16,026 |
| August 21, 2025 | 26,625 | 26,450 | 26,450 | 26,780 | 26,435 | 9,439 |
| August 20, 2025 | 26,750 | 26,640 | 26,640 | 26,750 | 26,290 | 29,738 |
| August 19, 2025 | 26,880 | 26,745 | 26,745 | 26,975 | 26,700 | 9,306 |
| August 18, 2025 | 27,300 | 26,880 | 26,880 | 27,300 | 26,875 | 12,717 |
| August 14, 2025 | 27,600 | 27,510 | 27,510 | 27,655 | 27,310 | 16,545 |
| August 13, 2025 | 27,460 | 27,560 | 27,560 | 27,560 | 27,375 | 8,832 |
| August 12, 2025 | 27,090 | 27,235 | 27,235 | 27,530 | 27,090 | 17,906 |
| August 11, 2025 | 27,125 | 27,090 | 27,090 | 27,125 | 26,880 | 15,646 |
| August 08, 2025 | 26,920 | 26,880 | 26,880 | 27,195 | 26,820 | 16,660 |
| August 07, 2025 | 26,845 | 26,905 | 26,905 | 26,905 | 26,580 | 31,093 |
| August 06, 2025 | 26,780 | 26,695 | 26,695 | 26,780 | 26,555 | 13,410 |
| August 05, 2025 | 26,800 | 26,935 | 26,935 | 27,070 | 26,655 | 19,193 |
| August 04, 2025 | 26,255 | 26,580 | 26,580 | 26,655 | 26,167 | 30,071 |
| August 01, 2025 | 26,775 | 26,255 | 26,255 | 26,955 | 26,220 | 43,320 |
| July 31, 2025 | 27,800 | 27,330 | 27,330 | 27,815 | 27,275 | 18,581 |
| July 30, 2025 | 27,190 | 27,585 | 27,585 | 27,662 | 27,190 | 27,284 |
| July 29, 2025 | 26,940 | 27,085 | 27,085 | 27,175 | 26,660 | 1.87M |
| July 28, 2025 | 27,360 | 27,025 | 27,025 | 27,360 | 26,720 | 14,528 |
| July 25, 2025 | 27,220 | 27,035 | 27,035 | 27,365 | 27,015 | 16,855 |
| July 24, 2025 | 27,600 | 27,020 | 27,020 | 27,645 | 26,995 | 24,035 |
| July 23, 2025 | 27,145 | 27,100 | 27,100 | 27,145 | 26,740 | 23,187 |
| July 22, 2025 | 27,375 | 26,740 | 26,740 | 27,375 | 26,700 | 22,624 |
| July 21, 2025 | 27,100 | 27,230 | 27,230 | 27,285 | 27,005 | 20,382 |
| July 18, 2025 | 27,175 | 26,945 | 26,945 | 27,260 | 26,855 | 11,214 |
| July 17, 2025 | 27,400 | 26,980 | 26,980 | 27,400 | 26,840 | 28,112 |
| July 16, 2025 | 27,760 | 27,425 | 27,425 | 27,760 | 27,355 | 15,481 |
| July 15, 2025 | 27,645 | 27,685 | 27,685 | 27,685 | 27,280 | 51,911 |
| July 14, 2025 | 27,360 | 27,690 | 27,690 | 27,690 | 27,330 | 30,490 |
| July 11, 2025 | 27,315 | 27,360 | 27,360 | 27,795 | 27,315 | 22,859 |
| July 10, 2025 | 27,000 | 27,275 | 27,275 | 27,275 | 26,840 | 12,006 |
| July 09, 2025 | 27,115 | 26,840 | 26,840 | 27,115 | 26,600 | 26,733 |
| July 08, 2025 | 26,570 | 27,050 | 27,050 | 27,115 | 26,460 | 15,018 |
| July 07, 2025 | 26,425 | 26,450 | 26,450 | 26,580 | 26,115 | 17,437 |
| July 04, 2025 | 27,055 | 26,500 | 26,500 | 27,055 | 26,415 | 37,477 |