29,150.00
-1050(-3.48%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 30,350 | 29,150 | 29,150 | 30,400 | 28,550 | 1.05M |
September 26, 2025 | 29,750 | 30,200 | 30,200 | 30,450 | 29,150 | 1.86M |
September 25, 2025 | 29,900 | 29,150 | 29,150 | 30,250 | 29,000 | 1.13M |
September 24, 2025 | 30,050 | 29,700 | 29,700 | 30,500 | 29,300 | 927,569 |
September 23, 2025 | 31,200 | 30,000 | 30,000 | 31,200 | 29,950 | 1.7M |
September 22, 2025 | 32,350 | 30,850 | 30,850 | 32,400 | 30,550 | 1.61M |
September 19, 2025 | 33,300 | 32,350 | 32,350 | 33,300 | 31,400 | 1.59M |
September 18, 2025 | 33,050 | 33,450 | 33,450 | 34,950 | 32,550 | 4.58M |
September 17, 2025 | 32,800 | 32,300 | 32,300 | 34,000 | 31,800 | 2.66M |
September 16, 2025 | 32,800 | 31,900 | 31,900 | 33,450 | 31,700 | 1.64M |
September 15, 2025 | 32,250 | 33,100 | 33,100 | 33,550 | 31,250 | 2.67M |
September 12, 2025 | 32,350 | 32,750 | 32,750 | 33,600 | 30,650 | 9.18M |
September 11, 2025 | 27,750 | 30,750 | 30,750 | 31,000 | 27,350 | 11.24M |
September 10, 2025 | 25,500 | 26,550 | 26,550 | 27,100 | 25,450 | 1.4M |
September 09, 2025 | 25,150 | 25,200 | 25,200 | 25,800 | 24,800 | 571,693 |
September 08, 2025 | 25,200 | 25,150 | 25,150 | 25,350 | 24,650 | 454,041 |
September 05, 2025 | 24,800 | 25,050 | 25,050 | 25,250 | 24,300 | 696,155 |
September 04, 2025 | 25,200 | 24,700 | 24,700 | 25,500 | 24,500 | 756,068 |
September 03, 2025 | 25,850 | 25,250 | 25,250 | 25,900 | 24,800 | 816,665 |
September 02, 2025 | 26,300 | 25,950 | 25,950 | 26,550 | 25,050 | 1.09M |
September 01, 2025 | 28,650 | 26,100 | 26,100 | 28,700 | 25,850 | 2.39M |
August 29, 2025 | 27,800 | 28,600 | 28,600 | 29,300 | 27,550 | 1.79M |
August 28, 2025 | 26,550 | 27,050 | 27,050 | 27,625 | 26,150 | 639,938 |
August 27, 2025 | 29,450 | 26,850 | 26,850 | 31,350 | 26,700 | 5.04M |
August 26, 2025 | 26,800 | 27,500 | 27,500 | 27,650 | 26,800 | 407,137 |
August 25, 2025 | 27,350 | 27,300 | 27,300 | 27,400 | 26,600 | 504,033 |
August 22, 2025 | 24,850 | 26,400 | 26,400 | 27,800 | 24,750 | 1.94M |
August 21, 2025 | 24,750 | 24,800 | 24,800 | 25,350 | 24,250 | 369,585 |
August 20, 2025 | 24,850 | 24,500 | 24,500 | 25,050 | 23,700 | 832,422 |
August 19, 2025 | 26,800 | 26,250 | 26,250 | 26,950 | 25,650 | 563,616 |
August 18, 2025 | 26,500 | 26,350 | 26,350 | 26,600 | 25,600 | 657,374 |
August 14, 2025 | 25,000 | 26,150 | 26,150 | 28,350 | 24,650 | 4.3M |
August 13, 2025 | 24,600 | 24,850 | 24,850 | 25,450 | 24,400 | 1.05M |
August 12, 2025 | 24,550 | 23,850 | 23,850 | 24,650 | 23,650 | 273,104 |
August 11, 2025 | 24,000 | 24,550 | 24,550 | 25,350 | 23,400 | 820,060 |
August 08, 2025 | 23,700 | 24,250 | 24,250 | 24,300 | 23,400 | 521,990 |
August 07, 2025 | 23,600 | 23,700 | 23,700 | 23,700 | 23,100 | 151,934 |
August 06, 2025 | 22,900 | 23,650 | 23,650 | 24,500 | 22,800 | 661,310 |
August 05, 2025 | 22,250 | 22,700 | 22,700 | 23,150 | 22,250 | 171,850 |
August 04, 2025 | 21,650 | 22,150 | 22,150 | 22,450 | 21,300 | 319,253 |
August 01, 2025 | 22,850 | 22,000 | 22,000 | 22,850 | 21,800 | 442,267 |
July 31, 2025 | 24,350 | 23,400 | 23,400 | 24,400 | 22,900 | 542,950 |
July 30, 2025 | 23,850 | 24,200 | 24,200 | 24,850 | 23,600 | 759,048 |
July 29, 2025 | 24,000 | 23,850 | 23,850 | 24,050 | 23,300 | 331,785 |
July 28, 2025 | 23,400 | 23,650 | 23,650 | 23,850 | 22,800 | 508,957 |
July 25, 2025 | 24,250 | 23,850 | 23,850 | 25,300 | 22,900 | 1.73M |
July 24, 2025 | 22,450 | 22,650 | 22,650 | 22,700 | 22,000 | 297,798 |
July 23, 2025 | 22,200 | 22,200 | 22,200 | 22,350 | 21,600 | 198,172 |
July 22, 2025 | 23,200 | 22,100 | 22,100 | 23,200 | 22,050 | 343,652 |
July 21, 2025 | 22,400 | 22,800 | 22,800 | 22,950 | 22,400 | 182,184 |
July 18, 2025 | 22,400 | 22,400 | 22,400 | 22,700 | 22,300 | 303,722 |
July 17, 2025 | 23,100 | 22,450 | 22,450 | 23,150 | 22,200 | 247,411 |
July 16, 2025 | 23,150 | 22,950 | 22,950 | 23,200 | 22,400 | 178,305 |
July 15, 2025 | 23,350 | 23,150 | 23,150 | 23,500 | 23,000 | 178,313 |
July 14, 2025 | 23,850 | 23,200 | 23,200 | 23,900 | 22,850 | 348,727 |
July 11, 2025 | 24,150 | 24,000 | 24,000 | 24,350 | 23,750 | 460,760 |
July 10, 2025 | 24,500 | 24,300 | 24,300 | 25,450 | 23,650 | 1.99M |
July 09, 2025 | 22,700 | 22,750 | 22,750 | 23,150 | 22,250 | 319,913 |
July 08, 2025 | 21,750 | 22,300 | 22,300 | 22,400 | 21,700 | 267,723 |
July 07, 2025 | 21,350 | 21,950 | 21,950 | 22,000 | 21,150 | 196,042 |