18,155.00
-395(-2.13%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 18,475 | 18,155 | 18,155 | 18,475 | 18,040 | 2,154 |
September 25, 2025 | 18,515 | 18,550 | 18,550 | 18,600 | 18,470 | 1,245 |
September 24, 2025 | 18,530 | 18,500 | 18,500 | 18,590 | 18,395 | 229 |
September 23, 2025 | 18,585 | 18,530 | 18,530 | 18,585 | 18,475 | 167 |
September 22, 2025 | 18,335 | 18,465 | 18,465 | 18,490 | 18,335 | 1,553 |
September 19, 2025 | 18,320 | 18,235 | 18,235 | 18,365 | 18,235 | 1,499 |
September 18, 2025 | 18,165 | 18,305 | 18,305 | 18,330 | 18,165 | 1,050 |
September 17, 2025 | 18,225 | 18,100 | 18,100 | 18,225 | 18,095 | 1,674 |
September 16, 2025 | 18,110 | 18,280 | 18,280 | 18,280 | 18,110 | 525 |
September 15, 2025 | 18,040 | 18,010 | 18,010 | 18,060 | 17,935 | 1,012 |
September 12, 2025 | 17,820 | 17,935 | 17,935 | 17,950 | 17,805 | 1,544 |
September 11, 2025 | 17,620 | 17,645 | 17,645 | 17,645 | 17,565 | 2,515 |
September 10, 2025 | 17,350 | 17,480 | 17,480 | 17,480 | 17,350 | 3,522 |
September 09, 2025 | 17,055 | 17,190 | 17,190 | 17,230 | 17,050 | 535 |
September 08, 2025 | 17,010 | 17,000 | 17,000 | 17,010 | 16,945 | 357 |
September 05, 2025 | 16,975 | 16,940 | 16,940 | 16,975 | 16,910 | 1,534 |
September 04, 2025 | 16,890 | 16,825 | 16,825 | 16,900 | 16,820 | 726 |
September 03, 2025 | 16,750 | 16,750 | 16,750 | 16,780 | 16,685 | 339 |
September 02, 2025 | 16,560 | 16,635 | 16,635 | 16,665 | 16,560 | 994 |
September 01, 2025 | 16,620 | 16,475 | 16,475 | 16,670 | 16,465 | 348 |
August 29, 2025 | 16,745 | 16,675 | 16,675 | 16,830 | 16,675 | 39 |
August 28, 2025 | 16,615 | 16,800 | 16,800 | 16,810 | 16,615 | 214 |
August 27, 2025 | 16,595 | 16,615 | 16,615 | 16,625 | 16,575 | 100 |
August 26, 2025 | 16,695 | 16,595 | 16,595 | 16,695 | 16,595 | 1,055 |
August 25, 2025 | 16,615 | 16,695 | 16,695 | 16,695 | 16,615 | 391 |
August 22, 2025 | 16,545 | 16,465 | 16,465 | 16,555 | 16,450 | 400 |
August 21, 2025 | 16,365 | 16,335 | 16,335 | 16,450 | 16,335 | 477 |
August 20, 2025 | 16,275 | 16,205 | 16,205 | 16,275 | 16,035 | 11,774 |
August 19, 2025 | 16,535 | 16,365 | 16,365 | 16,560 | 16,365 | 760 |
August 18, 2025 | 16,665 | 16,620 | 16,620 | 16,685 | 16,580 | 923 |
August 14, 2025 | 16,870 | 16,820 | 16,820 | 16,870 | 16,790 | 316 |
August 13, 2025 | 16,775 | 16,790 | 16,790 | 16,800 | 16,625 | 381 |
August 12, 2025 | 16,790 | 16,600 | 16,600 | 16,875 | 16,600 | 4,185 |
August 11, 2025 | 16,685 | 16,730 | 16,730 | 16,750 | 16,685 | 862 |
August 08, 2025 | 16,765 | 16,660 | 16,660 | 16,790 | 16,660 | 297 |
August 07, 2025 | 16,760 | 16,765 | 16,765 | 16,780 | 16,725 | 385 |
August 06, 2025 | 16,615 | 16,680 | 16,680 | 16,695 | 16,615 | 4,041 |
August 05, 2025 | 16,850 | 16,735 | 16,735 | 16,870 | 16,710 | 286 |
August 04, 2025 | 16,315 | 16,570 | 16,570 | 16,585 | 16,315 | 1,441 |
August 01, 2025 | 16,910 | 16,410 | 16,410 | 16,910 | 16,410 | 1,874 |
July 31, 2025 | 17,295 | 17,115 | 17,115 | 17,295 | 16,995 | 1,352 |
July 30, 2025 | 17,050 | 17,175 | 17,175 | 17,230 | 17,020 | 2,166 |
July 29, 2025 | 16,850 | 16,995 | 16,995 | 17,025 | 16,810 | 1,026 |
July 28, 2025 | 16,915 | 16,915 | 16,915 | 16,925 | 16,820 | 91 |
July 25, 2025 | 16,750 | 16,790 | 16,790 | 16,840 | 16,750 | 4,139 |
July 24, 2025 | 16,775 | 16,750 | 16,750 | 16,980 | 16,750 | 189 |
July 23, 2025 | 16,820 | 16,685 | 16,685 | 16,820 | 16,630 | 2,122 |
July 22, 2025 | 16,890 | 16,630 | 16,630 | 16,895 | 16,595 | 224 |
July 21, 2025 | 16,740 | 16,890 | 16,890 | 16,890 | 16,740 | 906 |
July 18, 2025 | 16,750 | 16,765 | 16,765 | 16,830 | 16,655 | 303 |
July 17, 2025 | 16,715 | 16,750 | 16,750 | 16,750 | 16,565 | 954 |
July 16, 2025 | 16,810 | 16,715 | 16,715 | 16,810 | 16,630 | 1,037 |
July 15, 2025 | 16,635 | 16,845 | 16,845 | 16,845 | 16,635 | 397 |
July 14, 2025 | 16,595 | 16,635 | 16,635 | 16,685 | 16,570 | 1,526 |
July 11, 2025 | 16,760 | 16,590 | 16,590 | 16,855 | 16,590 | 943 |
July 10, 2025 | 16,470 | 16,760 | 16,760 | 16,760 | 16,470 | 2,727 |
July 09, 2025 | 16,350 | 16,395 | 16,395 | 16,435 | 16,280 | 2,411 |
July 08, 2025 | 16,220 | 16,305 | 16,305 | 16,335 | 16,190 | 169 |
July 07, 2025 | 15,925 | 16,120 | 16,120 | 16,180 | 15,925 | 2,460 |
July 04, 2025 | 16,485 | 16,095 | 16,095 | 16,485 | 16,095 | 445 |