20,385.00
+40(+0.20%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 20,360 | 20,385 | 20,385 | 20,400 | 20,325 | 33,265 |
| September 29, 2025 | 20,340 | 20,345 | 20,345 | 20,390 | 20,330 | 28,990 |
| September 26, 2025 | 20,340 | 20,320 | 20,320 | 20,355 | 20,295 | 22,056 |
| September 25, 2025 | 20,330 | 20,340 | 20,340 | 20,390 | 20,305 | 24,117 |
| September 24, 2025 | 20,390 | 20,355 | 20,355 | 20,390 | 20,300 | 23,809 |
| September 23, 2025 | 20,320 | 20,370 | 20,370 | 20,395 | 20,320 | 25,861 |
| September 22, 2025 | 20,285 | 20,315 | 20,315 | 20,380 | 20,285 | 60,467 |
| September 19, 2025 | 20,210 | 20,280 | 20,280 | 20,280 | 20,210 | 22,923 |
| September 18, 2025 | 20,130 | 20,205 | 20,205 | 20,210 | 20,105 | 38,866 |
| September 17, 2025 | 20,105 | 20,125 | 20,125 | 20,140 | 20,055 | 31,277 |
| September 16, 2025 | 20,130 | 20,080 | 20,080 | 20,175 | 20,080 | 26,591 |
| September 15, 2025 | 20,100 | 20,130 | 20,130 | 20,190 | 20,080 | 61,456 |
| September 12, 2025 | 20,020 | 20,075 | 20,075 | 20,115 | 20,020 | 57,110 |
| September 11, 2025 | 20,035 | 20,045 | 20,045 | 20,050 | 20,015 | 27,702 |
| September 10, 2025 | 19,980 | 20,035 | 20,035 | 20,035 | 19,980 | 21,683 |
| September 09, 2025 | 19,955 | 19,935 | 19,935 | 20,005 | 19,920 | 25,043 |
| September 08, 2025 | 19,910 | 19,955 | 19,955 | 19,965 | 19,900 | 21,393 |
| September 05, 2025 | 19,870 | 19,910 | 19,910 | 19,965 | 19,870 | 47,565 |
| September 04, 2025 | 19,830 | 19,825 | 19,825 | 19,890 | 19,805 | 9,689 |
| September 03, 2025 | 19,890 | 19,805 | 19,805 | 19,890 | 19,800 | 44,519 |
| September 02, 2025 | 19,905 | 19,870 | 19,870 | 19,910 | 19,830 | 17,665 |
| September 01, 2025 | 19,895 | 19,920 | 19,920 | 19,965 | 19,890 | 18,476 |
| August 29, 2025 | 19,855 | 19,925 | 19,925 | 19,970 | 19,855 | 21,016 |
| August 28, 2025 | 19,890 | 19,855 | 19,855 | 19,910 | 19,850 | 25,744 |
| August 27, 2025 | 19,935 | 19,885 | 19,885 | 19,965 | 19,885 | 32,977 |
| August 26, 2025 | 19,890 | 19,935 | 19,935 | 19,935 | 19,825 | 32,937 |
| August 25, 2025 | 19,865 | 19,885 | 19,885 | 19,885 | 19,820 | 40,577 |
| August 22, 2025 | 19,865 | 19,750 | 19,750 | 19,865 | 19,730 | 17,271 |
| August 21, 2025 | 19,855 | 19,865 | 19,865 | 19,865 | 19,780 | 21,419 |
| August 20, 2025 | 19,780 | 19,855 | 19,855 | 19,855 | 19,775 | 27,782 |
| August 19, 2025 | 19,825 | 19,790 | 19,790 | 19,850 | 19,770 | 37,270 |
| August 18, 2025 | 19,745 | 19,825 | 19,825 | 19,825 | 19,745 | 21,538 |
| August 14, 2025 | 19,725 | 19,740 | 19,740 | 19,805 | 19,725 | 26,782 |
| August 13, 2025 | 19,705 | 19,720 | 19,720 | 19,770 | 19,680 | 52,327 |
| August 12, 2025 | 19,760 | 19,705 | 19,705 | 19,760 | 19,660 | 18,211 |
| August 11, 2025 | 19,670 | 19,760 | 19,760 | 19,790 | 19,670 | 30,394 |
| August 08, 2025 | 19,520 | 19,665 | 19,665 | 19,665 | 19,520 | 20,753 |
| August 07, 2025 | 19,525 | 19,520 | 19,520 | 19,615 | 19,520 | 18,726 |
| August 06, 2025 | 19,450 | 19,520 | 19,520 | 19,565 | 19,450 | 33,546 |
| August 05, 2025 | 19,350 | 19,505 | 19,505 | 19,560 | 19,345 | 15,925 |
| August 04, 2025 | 19,620 | 19,360 | 19,360 | 19,620 | 19,275 | 23,831 |
| August 01, 2025 | 19,640 | 19,620 | 19,620 | 19,640 | 19,515 | 17,716 |
| July 31, 2025 | 19,575 | 19,695 | 19,695 | 19,735 | 19,575 | 19,964 |
| July 30, 2025 | 19,705 | 19,575 | 19,575 | 19,705 | 19,460 | 36,462 |
| July 29, 2025 | 19,675 | 19,730 | 19,730 | 19,730 | 19,645 | 42,894 |
| July 28, 2025 | 19,635 | 19,690 | 19,690 | 19,690 | 19,610 | 27,398 |
| July 25, 2025 | 19,470 | 19,630 | 19,630 | 19,630 | 19,470 | 49,729 |
| July 24, 2025 | 19,560 | 19,470 | 19,470 | 19,570 | 19,420 | 19,421 |
| July 23, 2025 | 19,475 | 19,480 | 19,480 | 19,525 | 19,400 | 26,360 |
| July 22, 2025 | 19,480 | 19,500 | 19,500 | 19,515 | 19,435 | 33,626 |
| July 21, 2025 | 19,540 | 19,560 | 19,560 | 19,560 | 19,495 | 19,164 |
| July 18, 2025 | 19,385 | 19,540 | 19,540 | 19,565 | 19,385 | 19,717 |
| July 17, 2025 | 19,310 | 19,375 | 19,375 | 19,375 | 19,310 | 27,227 |
| July 16, 2025 | 19,255 | 19,305 | 19,305 | 19,345 | 19,235 | 24,414 |
| July 15, 2025 | 19,275 | 19,295 | 19,295 | 19,360 | 19,275 | 50,661 |
| July 14, 2025 | 19,330 | 19,250 | 19,250 | 19,360 | 19,225 | 19,696 |
| July 11, 2025 | 19,290 | 19,330 | 19,330 | 19,355 | 19,265 | 100,007 |
| July 10, 2025 | 19,175 | 19,290 | 19,290 | 19,305 | 19,175 | 51,147 |
| July 09, 2025 | 19,205 | 19,165 | 19,165 | 19,260 | 19,155 | 14,485 |
| July 08, 2025 | 19,225 | 19,205 | 19,205 | 19,242 | 19,130 | 27,067 |