23,360.00
+55(+0.24%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 23,315 | 23,360 | 23,360 | 23,370 | 23,245 | 90,089 |
September 25, 2025 | 23,305 | 23,305 | 23,305 | 23,345 | 23,185 | 43,807 |
September 24, 2025 | 23,455 | 23,505 | 23,505 | 23,530 | 23,355 | 69,138 |
September 23, 2025 | 23,335 | 23,415 | 23,415 | 23,440 | 23,305 | 93,135 |
September 22, 2025 | 22,955 | 23,065 | 23,065 | 23,065 | 22,955 | 48,829 |
September 19, 2025 | 22,630 | 22,705 | 22,705 | 22,775 | 22,610 | 52,347 |
September 18, 2025 | 22,865 | 22,675 | 22,675 | 22,865 | 22,630 | 85,917 |
September 17, 2025 | 22,995 | 22,915 | 22,915 | 23,040 | 22,905 | 164,421 |
September 16, 2025 | 22,940 | 22,980 | 22,980 | 23,000 | 22,900 | 49,749 |
September 15, 2025 | 22,690 | 22,700 | 22,700 | 22,740 | 22,605 | 62,258 |
September 12, 2025 | 22,645 | 22,775 | 22,775 | 22,810 | 22,620 | 44,058 |
September 11, 2025 | 22,725 | 22,645 | 22,645 | 22,740 | 22,580 | 65,464 |
September 10, 2025 | 22,660 | 22,725 | 22,725 | 22,725 | 22,570 | 88,680 |
September 09, 2025 | 22,645 | 22,695 | 22,695 | 22,815 | 22,635 | 175,627 |
September 08, 2025 | 22,390 | 22,420 | 22,420 | 22,425 | 22,335 | 161,133 |
September 05, 2025 | 22,245 | 22,260 | 22,260 | 22,305 | 22,225 | 77,579 |
September 04, 2025 | 22,290 | 22,160 | 22,160 | 22,320 | 22,040 | 65,090 |
September 03, 2025 | 22,150 | 22,185 | 22,185 | 22,285 | 22,150 | 44,436 |
September 02, 2025 | 21,900 | 21,900 | 21,900 | 22,040 | 21,870 | 137,963 |
September 01, 2025 | 21,625 | 21,915 | 21,915 | 21,915 | 21,600 | 59,944 |
August 29, 2025 | 21,405 | 21,415 | 21,415 | 21,450 | 21,370 | 21,352 |
August 28, 2025 | 21,305 | 21,285 | 21,285 | 21,310 | 21,245 | 28,412 |
August 27, 2025 | 21,195 | 21,165 | 21,165 | 21,230 | 21,130 | 30,293 |
August 26, 2025 | 20,980 | 21,115 | 21,115 | 21,185 | 20,965 | 20,034 |
August 25, 2025 | 21,095 | 21,075 | 21,075 | 21,095 | 21,000 | 22,744 |
August 22, 2025 | 20,890 | 20,820 | 20,820 | 20,890 | 20,805 | 12,009 |
August 21, 2025 | 20,900 | 20,850 | 20,850 | 20,920 | 20,850 | 18,213 |
August 20, 2025 | 20,735 | 20,775 | 20,775 | 20,780 | 20,700 | 31,855 |
August 19, 2025 | 20,855 | 20,850 | 20,850 | 20,900 | 20,780 | 23,275 |
August 18, 2025 | 20,815 | 20,940 | 20,940 | 21,000 | 20,780 | 29,587 |
August 14, 2025 | 21,020 | 21,030 | 21,030 | 21,130 | 21,007 | 30,325 |
August 13, 2025 | 20,960 | 20,990 | 20,990 | 21,015 | 20,935 | 31,712 |
August 12, 2025 | 20,940 | 20,875 | 20,875 | 21,000 | 20,875 | 34,484 |
August 11, 2025 | 21,335 | 21,155 | 21,155 | 21,335 | 21,155 | 35,547 |
August 08, 2025 | 21,540 | 21,565 | 21,565 | 21,652 | 21,460 | 35,891 |
August 07, 2025 | 21,175 | 21,260 | 21,260 | 21,265 | 21,165 | 16,868 |
August 06, 2025 | 21,195 | 21,160 | 21,160 | 21,230 | 21,140 | 21,965 |
August 05, 2025 | 21,190 | 21,140 | 21,140 | 21,200 | 21,110 | 24,235 |
August 04, 2025 | 21,050 | 21,030 | 21,030 | 21,070 | 20,965 | 27,583 |
August 01, 2025 | 20,585 | 20,610 | 20,610 | 20,645 | 20,525 | 39,708 |
July 31, 2025 | 20,600 | 20,685 | 20,685 | 20,685 | 20,580 | 45,754 |
July 30, 2025 | 20,860 | 20,870 | 20,870 | 20,930 | 20,840 | 47,431 |
July 29, 2025 | 20,795 | 20,810 | 20,810 | 20,850 | 20,765 | 39,627 |
July 28, 2025 | 20,900 | 20,965 | 20,965 | 20,985 | 20,880 | 27,814 |
July 25, 2025 | 21,160 | 21,075 | 21,075 | 21,180 | 21,045 | 25,204 |
July 24, 2025 | 21,325 | 21,205 | 21,205 | 21,325 | 21,205 | 60,987 |
July 23, 2025 | 21,555 | 21,545 | 21,545 | 21,635 | 21,495 | 121,706 |
July 22, 2025 | 21,375 | 21,305 | 21,305 | 21,400 | 21,300 | 138,835 |
July 21, 2025 | 21,035 | 21,185 | 21,185 | 21,200 | 21,035 | 31,927 |
July 18, 2025 | 20,970 | 20,960 | 20,960 | 21,015 | 20,942 | 23,243 |
July 17, 2025 | 21,015 | 20,920 | 20,920 | 21,035 | 20,920 | 100,205 |
July 16, 2025 | 20,950 | 20,980 | 20,980 | 20,995 | 20,890 | 27,177 |
July 15, 2025 | 21,055 | 21,115 | 21,115 | 21,180 | 21,020 | 144,043 |
July 14, 2025 | 21,190 | 21,150 | 21,150 | 21,250 | 21,130 | 30,852 |
July 11, 2025 | 20,915 | 21,020 | 21,020 | 21,030 | 20,910 | 17,550 |
July 10, 2025 | 20,810 | 20,915 | 20,915 | 20,925 | 20,810 | 112,368 |
July 09, 2025 | 20,780 | 20,685 | 20,685 | 20,790 | 20,670 | 24,228 |
July 08, 2025 | 20,940 | 20,940 | 20,940 | 20,995 | 20,895 | 115,245 |
July 07, 2025 | 20,950 | 20,790 | 20,790 | 20,950 | 20,700 | 106,763 |
July 04, 2025 | 20,940 | 21,055 | 21,055 | 21,055 | 20,920 | 51,193 |