23,215.00
+100(+0.43%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23,115 | 23,215 | 23,215 | 23,240 | 23,115 | 4.38M |
| September 25, 2025 | 23,165 | 23,115 | 23,115 | 23,175 | 23,110 | 3.8M |
| September 24, 2025 | 23,080 | 23,160 | 23,160 | 23,160 | 23,050 | 2.46M |
| September 23, 2025 | 23,125 | 23,175 | 23,175 | 23,210 | 23,125 | 6.04M |
| September 22, 2025 | 23,130 | 23,015 | 23,015 | 23,140 | 23,010 | 6.03M |
| September 19, 2025 | 22,940 | 22,970 | 22,970 | 23,030 | 22,930 | 5.33M |
| September 18, 2025 | 22,715 | 22,850 | 22,850 | 22,870 | 22,715 | 4.31M |
| September 17, 2025 | 22,660 | 22,655 | 22,655 | 22,700 | 22,630 | 5.45M |
| September 16, 2025 | 22,795 | 22,690 | 22,690 | 22,795 | 22,690 | 4.64M |
| September 15, 2025 | 22,765 | 22,755 | 22,755 | 22,780 | 22,705 | 3.57M |
| September 12, 2025 | 22,755 | 22,720 | 22,720 | 22,760 | 22,700 | 6.43M |
| September 11, 2025 | 22,565 | 22,610 | 22,610 | 22,615 | 22,535 | 8.25M |
| September 10, 2025 | 22,500 | 22,490 | 22,490 | 22,537 | 22,475 | 6.93M |
| September 09, 2025 | 22,405 | 22,435 | 22,435 | 22,460 | 22,365 | 6.34M |
| September 08, 2025 | 22,400 | 22,420 | 22,420 | 22,470 | 22,370 | 5.98M |
| September 05, 2025 | 22,500 | 22,525 | 22,525 | 22,540 | 22,465 | 4.55M |
| September 04, 2025 | 22,255 | 22,325 | 22,325 | 22,370 | 22,245 | 4.95M |
| September 03, 2025 | 22,265 | 22,215 | 22,215 | 22,285 | 22,195 | 5.36M |
| September 02, 2025 | 22,335 | 22,280 | 22,280 | 22,385 | 22,280 | 5.06M |
| September 01, 2025 | 22,365 | 22,305 | 22,305 | 22,410 | 22,300 | 5.3M |
| August 29, 2025 | 22,330 | 22,430 | 22,430 | 22,435 | 22,325 | 3.28M |
| August 28, 2025 | 22,365 | 22,315 | 22,315 | 22,365 | 22,290 | 5.87M |
| August 27, 2025 | 22,385 | 22,420 | 22,420 | 22,445 | 22,385 | 3.95M |
| August 26, 2025 | 22,245 | 22,290 | 22,290 | 22,315 | 22,120 | 9.27M |
| August 25, 2025 | 22,245 | 22,225 | 22,225 | 22,295 | 22,215 | 5.13M |
| August 22, 2025 | 22,180 | 22,010 | 22,010 | 22,190 | 21,995 | 8.38M |
| August 21, 2025 | 22,180 | 22,205 | 22,205 | 22,220 | 22,150 | 6.71M |
| August 20, 2025 | 22,170 | 22,195 | 22,195 | 22,235 | 22,145 | 7.57M |
| August 19, 2025 | 22,225 | 22,220 | 22,220 | 22,245 | 22,185 | 5.85M |
| August 18, 2025 | 22,285 | 22,160 | 22,160 | 22,295 | 22,160 | 4.61M |
| August 14, 2025 | 22,125 | 22,145 | 22,145 | 22,215 | 22,105 | 12.87M |
| August 13, 2025 | 22,135 | 22,090 | 22,090 | 22,175 | 22,090 | 7.99M |
| August 12, 2025 | 22,015 | 22,020 | 22,020 | 22,050 | 21,960 | 15.28M |
| August 11, 2025 | 22,010 | 22,040 | 22,040 | 22,075 | 22,005 | 7.18M |
| August 08, 2025 | 21,785 | 21,885 | 21,885 | 21,915 | 21,760 | 6.41M |
| August 07, 2025 | 21,845 | 21,810 | 21,810 | 21,910 | 21,775 | 9.28M |
| August 06, 2025 | 21,660 | 21,805 | 21,805 | 21,830 | 21,650 | 8.61M |
| August 05, 2025 | 21,760 | 21,850 | 21,850 | 21,875 | 21,725 | 9.33M |
| August 04, 2025 | 21,525 | 21,510 | 21,510 | 21,540 | 21,460 | 10.12M |
| August 01, 2025 | 21,925 | 21,970 | 21,970 | 22,025 | 21,875 | 7.97M |
| July 31, 2025 | 22,115 | 22,120 | 22,120 | 22,260 | 22,055 | 11.97M |
| July 30, 2025 | 21,985 | 21,900 | 21,900 | 21,985 | 21,815 | 5.85M |
| July 29, 2025 | 22,105 | 22,140 | 22,140 | 22,165 | 22,095 | 4.26M |
| July 28, 2025 | 22,010 | 22,065 | 22,065 | 22,065 | 21,980 | 5.42M |
| July 25, 2025 | 21,760 | 21,865 | 21,865 | 21,890 | 21,750 | 9.33M |
| July 24, 2025 | 21,765 | 21,655 | 21,655 | 21,785 | 21,610 | 13.44M |
| July 23, 2025 | 21,740 | 21,715 | 21,715 | 21,745 | 21,640 | 8.73M |
| July 22, 2025 | 21,730 | 21,760 | 21,760 | 21,785 | 21,700 | 4.41M |
| July 21, 2025 | 21,835 | 21,800 | 21,800 | 21,845 | 21,790 | 4.59M |
| July 18, 2025 | 21,820 | 21,880 | 21,880 | 21,905 | 21,795 | 4.53M |
| July 17, 2025 | 21,565 | 21,715 | 21,715 | 21,715 | 21,560 | 4.09M |
| July 16, 2025 | 21,475 | 21,475 | 21,475 | 21,545 | 21,450 | 3.79M |
| July 15, 2025 | 21,510 | 21,585 | 21,585 | 21,620 | 21,500 | 4.87M |
| July 14, 2025 | 21,365 | 21,375 | 21,375 | 21,380 | 21,310 | 3.74M |
| July 11, 2025 | 21,445 | 21,430 | 21,430 | 21,445 | 21,345 | 4.63M |
| July 10, 2025 | 21,370 | 21,295 | 21,295 | 21,390 | 21,295 | 3.62M |
| July 09, 2025 | 21,230 | 21,265 | 21,265 | 21,285 | 21,220 | 3.63M |
| July 08, 2025 | 21,245 | 21,215 | 21,215 | 21,245 | 21,150 | 3.8M |
| July 07, 2025 | 21,195 | 21,255 | 21,255 | 21,300 | 21,185 | 5.18M |
| July 04, 2025 | 21,235 | 21,190 | 21,190 | 21,320 | 21,140 | 2.78M |