26,885.00
-770(-2.78%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 27,415 | 26,885 | 26,885 | 27,415 | 26,670 | 150,847 |
September 25, 2025 | 27,380 | 27,655 | 27,655 | 27,815 | 27,380 | 152,049 |
September 24, 2025 | 27,795 | 27,725 | 27,725 | 27,845 | 27,360 | 197,291 |
September 23, 2025 | 27,750 | 27,850 | 27,850 | 27,850 | 27,495 | 87,470 |
September 22, 2025 | 27,140 | 27,420 | 27,420 | 27,607 | 27,140 | 168,098 |
September 19, 2025 | 27,245 | 27,140 | 27,140 | 27,355 | 26,990 | 168,519 |
September 18, 2025 | 26,755 | 27,170 | 27,170 | 27,250 | 26,645 | 25,825 |
September 17, 2025 | 26,840 | 26,585 | 26,585 | 26,840 | 26,500 | 63,456 |
September 16, 2025 | 26,530 | 27,155 | 27,155 | 27,155 | 26,530 | 47,450 |
September 15, 2025 | 26,545 | 26,485 | 26,485 | 26,685 | 26,260 | 192,314 |
September 12, 2025 | 26,000 | 26,325 | 26,325 | 26,375 | 25,950 | 110,678 |
September 11, 2025 | 25,550 | 25,620 | 25,620 | 25,705 | 25,275 | 62,941 |
September 10, 2025 | 24,705 | 25,370 | 25,370 | 25,425 | 24,705 | 38,086 |
September 09, 2025 | 24,135 | 24,520 | 24,520 | 24,565 | 24,085 | 14,381 |
September 08, 2025 | 24,075 | 23,980 | 23,980 | 24,090 | 23,895 | 3,998 |
September 05, 2025 | 23,960 | 24,000 | 24,000 | 24,115 | 23,945 | 4,415 |
September 04, 2025 | 23,765 | 23,925 | 23,925 | 23,945 | 23,730 | 15,551 |
September 03, 2025 | 23,755 | 23,910 | 23,910 | 23,910 | 23,600 | 4,906 |
September 02, 2025 | 23,440 | 23,675 | 23,675 | 23,700 | 23,345 | 31,021 |
September 01, 2025 | 23,710 | 23,445 | 23,445 | 23,710 | 23,315 | 8,166 |
August 29, 2025 | 24,045 | 23,985 | 23,985 | 24,075 | 23,890 | 18,186 |
August 28, 2025 | 23,655 | 23,905 | 23,905 | 24,095 | 23,565 | 24,907 |
August 27, 2025 | 23,630 | 23,750 | 23,750 | 23,750 | 23,530 | 1,987 |
August 26, 2025 | 23,855 | 23,730 | 23,730 | 23,895 | 23,627 | 3,952 |
August 25, 2025 | 23,765 | 23,855 | 23,855 | 23,935 | 23,730 | 11,139 |
August 22, 2025 | 23,560 | 23,590 | 23,590 | 23,780 | 23,560 | 10,541 |
August 21, 2025 | 23,685 | 23,540 | 23,540 | 23,800 | 23,475 | 73,979 |
August 20, 2025 | 23,740 | 23,710 | 23,710 | 23,740 | 23,400 | 8,778 |
August 19, 2025 | 23,900 | 23,900 | 23,900 | 23,955 | 23,730 | 7,320 |
August 18, 2025 | 24,250 | 23,900 | 23,900 | 24,250 | 23,860 | 44,762 |
August 14, 2025 | 24,635 | 24,385 | 24,385 | 24,635 | 24,280 | 4,062 |
August 13, 2025 | 24,500 | 24,445 | 24,445 | 24,520 | 24,375 | 10,043 |
August 12, 2025 | 24,000 | 24,150 | 24,150 | 24,485 | 24,000 | 11,187 |
August 11, 2025 | 23,910 | 23,990 | 23,990 | 24,070 | 23,880 | 6,108 |
August 08, 2025 | 24,000 | 23,785 | 23,785 | 24,080 | 23,770 | 7,635 |
August 07, 2025 | 23,840 | 23,965 | 23,965 | 23,965 | 23,530 | 783,755 |
August 06, 2025 | 23,485 | 23,665 | 23,665 | 23,665 | 23,485 | 515,495 |
August 05, 2025 | 23,710 | 23,735 | 23,735 | 23,905 | 23,580 | 39,039 |
August 04, 2025 | 23,100 | 23,320 | 23,320 | 23,480 | 23,090 | 67,599 |
August 01, 2025 | 23,745 | 23,125 | 23,125 | 23,830 | 23,125 | 126,859 |
July 31, 2025 | 24,710 | 24,245 | 24,245 | 24,710 | 24,115 | 39,272 |
July 30, 2025 | 23,955 | 24,330 | 24,330 | 24,500 | 23,955 | 548,710 |
July 29, 2025 | 23,730 | 23,910 | 23,910 | 24,035 | 23,570 | 10,009 |
July 28, 2025 | 24,025 | 23,970 | 23,970 | 24,180 | 23,630 | 26,140 |
July 25, 2025 | 24,185 | 24,110 | 24,110 | 24,345 | 23,980 | 36,029 |
July 24, 2025 | 24,255 | 24,050 | 24,050 | 24,565 | 24,000 | 16,656 |
July 23, 2025 | 23,810 | 24,020 | 24,020 | 24,110 | 23,750 | 18,929 |
July 22, 2025 | 24,200 | 23,775 | 23,775 | 24,200 | 23,630 | 45,538 |
July 21, 2025 | 23,895 | 24,060 | 24,060 | 24,065 | 23,895 | 198,398 |
July 18, 2025 | 24,005 | 23,925 | 23,925 | 24,080 | 23,720 | 43,319 |
July 17, 2025 | 24,160 | 23,955 | 23,955 | 24,160 | 23,715 | 212,033 |
July 16, 2025 | 24,635 | 24,320 | 24,320 | 24,635 | 24,205 | 171,296 |
July 15, 2025 | 24,625 | 24,705 | 24,705 | 24,705 | 24,275 | 37,984 |
July 14, 2025 | 24,290 | 24,730 | 24,730 | 24,730 | 24,250 | 69,413 |
July 11, 2025 | 24,110 | 24,275 | 24,275 | 24,575 | 24,110 | 127,909 |
July 10, 2025 | 23,815 | 24,055 | 24,055 | 24,055 | 23,760 | 13,835 |
July 09, 2025 | 23,950 | 23,815 | 23,815 | 23,950 | 23,540 | 27,048 |
July 08, 2025 | 23,265 | 23,925 | 23,925 | 23,950 | 23,215 | 28,464 |
July 07, 2025 | 23,190 | 23,265 | 23,265 | 23,290 | 22,907 | 25,571 |
July 04, 2025 | 23,835 | 23,270 | 23,270 | 23,835 | 23,160 | 29,816 |