27,350.00
-1350(-4.70%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 28,400 | 27,350 | 27,350 | 28,400 | 27,250 | 118,486 |
September 25, 2025 | 28,200 | 28,700 | 28,700 | 28,700 | 28,050 | 85,196 |
September 24, 2025 | 29,000 | 28,050 | 28,050 | 29,050 | 28,000 | 77,741 |
September 23, 2025 | 28,600 | 28,750 | 28,750 | 28,900 | 28,350 | 87,152 |
September 22, 2025 | 28,900 | 28,750 | 28,750 | 29,750 | 28,750 | 150,801 |
September 19, 2025 | 28,750 | 28,700 | 28,700 | 28,900 | 28,400 | 133,847 |
September 18, 2025 | 28,700 | 28,950 | 28,950 | 29,000 | 28,350 | 115,170 |
September 17, 2025 | 28,450 | 28,700 | 28,700 | 28,900 | 28,150 | 100,736 |
September 16, 2025 | 29,050 | 28,300 | 28,300 | 29,100 | 28,300 | 91,588 |
September 15, 2025 | 28,200 | 29,000 | 29,000 | 29,300 | 28,000 | 161,995 |
September 12, 2025 | 28,100 | 28,200 | 28,200 | 28,300 | 27,850 | 119,871 |
September 11, 2025 | 27,400 | 27,600 | 27,600 | 27,850 | 27,200 | 129,182 |
September 10, 2025 | 27,300 | 27,500 | 27,500 | 27,750 | 27,300 | 116,297 |
September 09, 2025 | 27,700 | 27,550 | 27,550 | 27,850 | 27,300 | 78,861 |
September 08, 2025 | 27,400 | 27,400 | 27,400 | 27,800 | 27,200 | 56,662 |
September 05, 2025 | 27,650 | 27,550 | 27,550 | 27,900 | 27,500 | 64,926 |
September 04, 2025 | 27,600 | 27,650 | 27,650 | 27,850 | 27,200 | 103,615 |
September 03, 2025 | 26,950 | 27,150 | 27,150 | 27,350 | 26,800 | 72,962 |
September 02, 2025 | 27,000 | 27,050 | 27,050 | 27,200 | 26,750 | 62,419 |
September 01, 2025 | 27,800 | 26,950 | 26,950 | 27,800 | 26,900 | 95,714 |
August 29, 2025 | 28,250 | 27,750 | 27,750 | 28,350 | 27,450 | 128,052 |
August 28, 2025 | 29,650 | 28,200 | 28,200 | 29,800 | 27,950 | 249,007 |
August 27, 2025 | 30,100 | 29,800 | 29,800 | 30,150 | 29,100 | 216,430 |
August 26, 2025 | 29,000 | 29,300 | 29,300 | 30,100 | 28,900 | 133,308 |
August 25, 2025 | 29,600 | 29,250 | 29,250 | 29,650 | 29,000 | 92,518 |
August 22, 2025 | 29,050 | 28,850 | 28,850 | 29,600 | 28,750 | 93,790 |
August 21, 2025 | 29,750 | 29,050 | 29,050 | 29,750 | 28,900 | 87,471 |
August 20, 2025 | 29,400 | 29,350 | 29,350 | 30,100 | 28,800 | 139,961 |
August 19, 2025 | 30,400 | 29,600 | 29,600 | 30,550 | 29,550 | 178,356 |
August 18, 2025 | 31,450 | 30,400 | 30,400 | 31,450 | 30,250 | 233,162 |
August 14, 2025 | 29,100 | 31,700 | 31,700 | 32,250 | 29,100 | 859,192 |
August 13, 2025 | 28,950 | 28,700 | 28,700 | 29,100 | 28,650 | 69,576 |
August 12, 2025 | 28,650 | 28,700 | 28,700 | 29,550 | 28,500 | 121,843 |
August 11, 2025 | 28,450 | 28,750 | 28,750 | 29,000 | 28,350 | 127,879 |
August 08, 2025 | 28,800 | 28,400 | 28,400 | 28,800 | 28,050 | 90,229 |
August 07, 2025 | 28,400 | 28,300 | 28,300 | 28,500 | 27,900 | 111,945 |
August 06, 2025 | 26,900 | 28,150 | 28,150 | 29,350 | 26,900 | 289,836 |
August 05, 2025 | 26,400 | 27,050 | 27,050 | 27,350 | 26,400 | 125,248 |
August 04, 2025 | 26,600 | 26,200 | 26,200 | 26,650 | 26,050 | 88,664 |
August 01, 2025 | 27,350 | 26,450 | 26,450 | 27,650 | 26,350 | 133,343 |
July 31, 2025 | 29,400 | 27,750 | 27,750 | 29,500 | 27,350 | 302,842 |
July 30, 2025 | 28,700 | 29,200 | 29,200 | 29,650 | 28,350 | 145,935 |
July 29, 2025 | 29,150 | 28,900 | 28,900 | 29,150 | 28,050 | 144,714 |
July 28, 2025 | 29,450 | 29,450 | 29,450 | 30,300 | 29,050 | 184,174 |
July 25, 2025 | 28,800 | 28,850 | 28,850 | 29,000 | 28,250 | 71,852 |
July 24, 2025 | 28,900 | 28,750 | 28,750 | 29,400 | 28,550 | 99,343 |
July 23, 2025 | 29,300 | 28,850 | 28,850 | 29,550 | 28,600 | 85,287 |
July 22, 2025 | 30,000 | 29,100 | 29,100 | 30,050 | 29,000 | 127,743 |
July 21, 2025 | 29,300 | 29,800 | 29,800 | 29,900 | 28,800 | 159,618 |
July 18, 2025 | 27,150 | 29,150 | 29,150 | 29,750 | 27,150 | 419,438 |
July 17, 2025 | 27,250 | 27,200 | 27,200 | 27,600 | 26,750 | 102,093 |
July 16, 2025 | 27,850 | 27,100 | 27,100 | 28,100 | 27,100 | 94,822 |
July 15, 2025 | 27,950 | 27,900 | 27,900 | 28,150 | 27,650 | 89,993 |
July 14, 2025 | 28,250 | 27,950 | 27,950 | 28,850 | 27,900 | 106,844 |
July 11, 2025 | 28,750 | 28,450 | 28,450 | 29,200 | 28,150 | 184,729 |
July 10, 2025 | 28,350 | 28,750 | 28,750 | 28,750 | 28,000 | 182,733 |
July 09, 2025 | 27,700 | 28,250 | 28,250 | 28,750 | 27,700 | 95,230 |
July 08, 2025 | 28,400 | 27,800 | 27,800 | 29,000 | 27,350 | 178,186 |
July 07, 2025 | 28,750 | 28,500 | 28,500 | 29,200 | 28,100 | 135,550 |
July 04, 2025 | 28,500 | 28,800 | 28,800 | 29,000 | 28,200 | 146,506 |