23,490.00
+110(+0.47%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 23,370 | 23,490 | 23,490 | 23,490 | 23,360 | 906,826 |
September 25, 2025 | 23,400 | 23,380 | 23,380 | 23,415 | 23,355 | 532,769 |
September 24, 2025 | 23,330 | 23,400 | 23,400 | 23,400 | 23,295 | 663,516 |
September 23, 2025 | 23,365 | 23,435 | 23,435 | 23,460 | 23,365 | 859,486 |
September 22, 2025 | 23,370 | 23,275 | 23,275 | 23,385 | 23,255 | 672,111 |
September 19, 2025 | 23,170 | 23,225 | 23,225 | 23,280 | 23,170 | 1.11M |
September 18, 2025 | 22,970 | 23,075 | 23,075 | 23,115 | 22,970 | 660,077 |
September 17, 2025 | 22,900 | 22,910 | 22,910 | 22,945 | 22,875 | 793,772 |
September 16, 2025 | 23,025 | 22,945 | 22,945 | 23,040 | 22,935 | 846,921 |
September 15, 2025 | 23,005 | 22,995 | 22,995 | 23,025 | 22,950 | 632,266 |
September 12, 2025 | 22,975 | 22,965 | 22,965 | 22,995 | 22,940 | 684,253 |
September 11, 2025 | 22,795 | 22,860 | 22,860 | 22,860 | 22,770 | 818,884 |
September 10, 2025 | 22,745 | 22,735 | 22,735 | 22,780 | 22,715 | 575,239 |
September 09, 2025 | 22,645 | 22,675 | 22,675 | 22,700 | 22,605 | 585,165 |
September 08, 2025 | 22,645 | 22,670 | 22,670 | 22,715 | 22,605 | 990,528 |
September 05, 2025 | 22,730 | 22,775 | 22,775 | 22,785 | 22,705 | 798,402 |
September 04, 2025 | 22,490 | 22,560 | 22,560 | 22,610 | 22,480 | 379,555 |
September 03, 2025 | 22,515 | 22,465 | 22,465 | 22,520 | 22,430 | 838,901 |
September 02, 2025 | 22,580 | 22,540 | 22,540 | 22,625 | 22,515 | 586,939 |
September 01, 2025 | 22,575 | 22,560 | 22,560 | 22,650 | 22,540 | 633,956 |
August 29, 2025 | 22,585 | 22,670 | 22,670 | 22,670 | 22,585 | 937,667 |
August 28, 2025 | 22,600 | 22,555 | 22,555 | 22,600 | 22,520 | 701,823 |
August 27, 2025 | 22,620 | 22,670 | 22,670 | 22,680 | 22,620 | 445,597 |
August 26, 2025 | 22,480 | 22,535 | 22,535 | 22,550 | 22,355 | 570,827 |
August 25, 2025 | 22,475 | 22,465 | 22,465 | 22,520 | 22,455 | 544,381 |
August 22, 2025 | 22,430 | 22,250 | 22,250 | 22,430 | 22,235 | 529,171 |
August 21, 2025 | 22,430 | 22,450 | 22,450 | 22,455 | 22,385 | 468,432 |
August 20, 2025 | 22,395 | 22,435 | 22,435 | 22,465 | 22,375 | 438,118 |
August 19, 2025 | 22,455 | 22,450 | 22,450 | 22,485 | 22,420 | 325,516 |
August 18, 2025 | 22,505 | 22,400 | 22,400 | 22,515 | 22,400 | 545,665 |
August 14, 2025 | 22,340 | 22,385 | 22,385 | 22,450 | 22,340 | 761,938 |
August 13, 2025 | 22,365 | 22,335 | 22,335 | 22,410 | 22,330 | 621,973 |
August 12, 2025 | 22,260 | 22,255 | 22,255 | 22,285 | 22,190 | 615,679 |
August 11, 2025 | 22,255 | 22,265 | 22,265 | 22,300 | 22,240 | 600,793 |
August 08, 2025 | 22,015 | 22,135 | 22,135 | 22,150 | 21,995 | 531,849 |
August 07, 2025 | 22,060 | 22,030 | 22,030 | 22,145 | 22,010 | 699,285 |
August 06, 2025 | 21,890 | 22,040 | 22,040 | 22,065 | 21,875 | 658,932 |
August 05, 2025 | 22,000 | 22,090 | 22,090 | 22,105 | 21,950 | 833,188 |
August 04, 2025 | 21,750 | 21,750 | 21,750 | 21,770 | 21,685 | 1.02M |
August 01, 2025 | 22,165 | 22,210 | 22,210 | 22,260 | 22,110 | 725,958 |
July 31, 2025 | 22,320 | 22,350 | 22,350 | 22,490 | 22,280 | 937,336 |
July 30, 2025 | 22,270 | 22,135 | 22,135 | 22,270 | 22,045 | 767,429 |
July 29, 2025 | 22,335 | 22,380 | 22,380 | 22,400 | 22,330 | 586,651 |
July 28, 2025 | 22,220 | 22,300 | 22,300 | 22,300 | 22,200 | 629,930 |
July 25, 2025 | 21,995 | 22,100 | 22,100 | 22,115 | 21,965 | 654,914 |
July 24, 2025 | 21,975 | 21,880 | 21,880 | 22,010 | 21,837 | 695,503 |
July 23, 2025 | 21,970 | 21,940 | 21,940 | 21,975 | 21,865 | 885,153 |
July 22, 2025 | 21,950 | 21,990 | 21,990 | 22,010 | 21,945 | 840,317 |
July 21, 2025 | 22,075 | 22,030 | 22,030 | 22,075 | 22,020 | 941,254 |
July 18, 2025 | 22,030 | 22,110 | 22,110 | 22,135 | 22,025 | 771,987 |
July 17, 2025 | 21,800 | 21,945 | 21,945 | 21,945 | 21,800 | 423,764 |
July 16, 2025 | 21,700 | 21,700 | 21,700 | 21,775 | 21,685 | 594,054 |
July 15, 2025 | 21,740 | 21,820 | 21,820 | 21,855 | 21,735 | 542,423 |
July 14, 2025 | 21,580 | 21,605 | 21,605 | 21,610 | 21,540 | 486,708 |
July 11, 2025 | 21,655 | 21,660 | 21,660 | 21,680 | 21,575 | 376,441 |
July 10, 2025 | 21,585 | 21,515 | 21,515 | 21,600 | 21,515 | 430,467 |
July 09, 2025 | 21,445 | 21,490 | 21,490 | 21,510 | 21,445 | 546,140 |
July 08, 2025 | 21,475 | 21,445 | 21,445 | 21,475 | 21,380 | 533,981 |
July 07, 2025 | 21,420 | 21,480 | 21,480 | 21,525 | 21,410 | 565,547 |
July 04, 2025 | 21,440 | 21,420 | 21,420 | 21,550 | 21,370 | 564,427 |