26,200.00
-550(-2.06%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 26,500 | 26,200 | 26,200 | 26,550 | 26,000 | 1.78M |
| September 25, 2025 | 26,450 | 26,750 | 26,750 | 26,850 | 26,400 | 2.07M |
| September 24, 2025 | 26,550 | 26,650 | 26,650 | 26,650 | 26,300 | 1.56M |
| September 23, 2025 | 26,100 | 26,450 | 26,450 | 26,500 | 26,050 | 1.17M |
| September 22, 2025 | 26,600 | 26,350 | 26,350 | 26,775 | 26,250 | 1.12M |
| September 19, 2025 | 26,100 | 26,850 | 26,850 | 26,850 | 26,000 | 3.73M |
| September 18, 2025 | 26,100 | 26,100 | 26,100 | 26,250 | 25,800 | 1.31M |
| September 17, 2025 | 26,700 | 26,200 | 26,200 | 26,700 | 26,050 | 1.6M |
| September 16, 2025 | 26,600 | 26,750 | 26,750 | 26,950 | 26,350 | 2.26M |
| September 15, 2025 | 25,650 | 26,450 | 26,450 | 26,600 | 25,550 | 2.32M |
| September 12, 2025 | 25,750 | 25,650 | 25,650 | 25,850 | 25,400 | 1.39M |
| September 11, 2025 | 25,700 | 25,450 | 25,450 | 25,800 | 25,050 | 2.24M |
| September 10, 2025 | 24,700 | 25,750 | 25,750 | 25,900 | 24,600 | 3.13M |
| September 09, 2025 | 24,400 | 24,700 | 24,700 | 24,750 | 24,250 | 1.51M |
| September 08, 2025 | 24,200 | 24,250 | 24,250 | 24,350 | 23,750 | 1.07M |
| September 05, 2025 | 24,350 | 24,300 | 24,300 | 24,450 | 24,050 | 1.06M |
| September 04, 2025 | 24,650 | 24,350 | 24,350 | 24,650 | 24,150 | 1M |
| September 03, 2025 | 24,550 | 24,750 | 24,750 | 24,900 | 24,550 | 353,900 |
| September 02, 2025 | 24,400 | 24,750 | 24,750 | 24,750 | 24,400 | 635,347 |
| September 01, 2025 | 24,900 | 24,500 | 24,500 | 24,950 | 24,350 | 869,334 |
| August 29, 2025 | 25,000 | 24,800 | 24,800 | 25,100 | 24,700 | 1.12M |
| August 28, 2025 | 24,850 | 24,800 | 24,800 | 25,300 | 24,800 | 1.02M |
| August 27, 2025 | 24,800 | 25,050 | 25,050 | 25,100 | 24,700 | 699,483 |
| August 26, 2025 | 25,000 | 24,650 | 24,650 | 25,000 | 24,650 | 4.08M |
| August 25, 2025 | 25,000 | 25,000 | 25,000 | 25,150 | 24,850 | 802,075 |
| August 22, 2025 | 24,900 | 24,900 | 24,900 | 25,300 | 24,800 | 1.14M |
| August 21, 2025 | 25,050 | 24,800 | 24,800 | 25,050 | 24,700 | 1.47M |
| August 20, 2025 | 24,900 | 24,800 | 24,800 | 25,000 | 24,050 | 1.84M |
| August 19, 2025 | 24,850 | 24,700 | 24,700 | 24,850 | 24,500 | 1.4M |
| August 18, 2025 | 25,100 | 24,700 | 24,700 | 25,250 | 24,450 | 1.57M |
| August 14, 2025 | 25,300 | 25,450 | 25,450 | 25,500 | 25,100 | 1.69M |
| August 13, 2025 | 25,150 | 25,250 | 25,250 | 25,500 | 25,100 | 1.19M |
| August 12, 2025 | 24,850 | 25,100 | 25,100 | 25,550 | 24,850 | 1.17M |
| August 11, 2025 | 25,150 | 24,950 | 24,950 | 25,400 | 24,750 | 941,651 |
| August 08, 2025 | 25,150 | 25,200 | 25,200 | 25,300 | 24,750 | 1.57M |
| August 07, 2025 | 24,900 | 25,350 | 25,350 | 25,350 | 24,800 | 1.57M |
| August 06, 2025 | 24,700 | 25,050 | 25,050 | 25,100 | 24,700 | 1.34M |
| August 05, 2025 | 24,550 | 24,900 | 24,900 | 24,950 | 24,500 | 1.8M |
| August 04, 2025 | 23,450 | 24,250 | 24,250 | 24,400 | 23,400 | 1.51M |
| August 01, 2025 | 24,300 | 23,600 | 23,600 | 24,350 | 23,550 | 2.15M |
| July 31, 2025 | 24,750 | 24,700 | 24,700 | 25,000 | 24,300 | 1.26M |
| July 30, 2025 | 24,650 | 25,000 | 25,000 | 25,050 | 24,600 | 874,177 |
| July 29, 2025 | 24,350 | 24,650 | 24,650 | 24,850 | 24,250 | 1.98M |
| July 28, 2025 | 25,500 | 24,650 | 24,650 | 25,500 | 24,450 | 3.14M |
| July 25, 2025 | 25,150 | 25,550 | 25,550 | 26,100 | 25,150 | 2.01M |
| July 24, 2025 | 25,350 | 25,400 | 25,400 | 25,950 | 25,250 | 2.03M |
| July 23, 2025 | 25,250 | 25,150 | 25,150 | 25,550 | 25,000 | 2.05M |
| July 22, 2025 | 25,050 | 24,950 | 24,950 | 25,500 | 24,700 | 1.82M |
| July 21, 2025 | 24,500 | 24,950 | 24,950 | 25,100 | 24,500 | 1.6M |
| July 18, 2025 | 25,000 | 24,850 | 24,850 | 25,350 | 24,600 | 1.95M |
| July 17, 2025 | 25,150 | 25,200 | 25,200 | 25,500 | 24,750 | 2.07M |
| July 16, 2025 | 26,500 | 24,950 | 24,950 | 26,600 | 24,650 | 5.82M |
| July 15, 2025 | 27,000 | 26,750 | 26,750 | 27,100 | 26,500 | 3.04M |
| July 14, 2025 | 25,900 | 26,700 | 26,700 | 26,800 | 25,800 | 2.79M |
| July 11, 2025 | 25,150 | 25,850 | 25,850 | 25,950 | 25,050 | 2.83M |
| July 10, 2025 | 24,900 | 25,200 | 25,200 | 25,250 | 24,450 | 2.6M |
| July 09, 2025 | 25,950 | 24,900 | 24,900 | 25,950 | 24,900 | 3.69M |
| July 08, 2025 | 23,700 | 25,400 | 25,400 | 25,500 | 23,550 | 4.49M |
| July 07, 2025 | 23,050 | 23,450 | 23,450 | 23,500 | 22,700 | 1.29M |
| July 04, 2025 | 23,400 | 22,900 | 22,900 | 23,650 | 22,800 | 2.04M |