26,335.00
+145(+0.55%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 26,200 | 26,335 | 26,335 | 26,350 | 26,200 | 616,886 |
| September 25, 2025 | 26,265 | 26,190 | 26,190 | 26,265 | 26,185 | 595,974 |
| September 24, 2025 | 26,165 | 26,265 | 26,265 | 26,265 | 26,135 | 445,658 |
| September 23, 2025 | 26,280 | 26,325 | 26,325 | 26,365 | 26,270 | 382,034 |
| September 22, 2025 | 26,275 | 26,125 | 26,125 | 26,275 | 26,115 | 459,247 |
| September 19, 2025 | 25,955 | 26,000 | 26,000 | 26,070 | 25,955 | 698,753 |
| September 18, 2025 | 25,650 | 25,795 | 25,795 | 25,820 | 25,635 | 570,877 |
| September 17, 2025 | 25,565 | 25,570 | 25,570 | 25,615 | 25,530 | 767,603 |
| September 16, 2025 | 25,685 | 25,615 | 25,615 | 25,700 | 25,600 | 419,355 |
| September 15, 2025 | 25,570 | 25,560 | 25,560 | 25,595 | 25,510 | 339,597 |
| September 12, 2025 | 25,450 | 25,425 | 25,425 | 25,455 | 25,395 | 287,808 |
| September 11, 2025 | 25,285 | 25,365 | 25,365 | 25,365 | 25,270 | 356,971 |
| September 10, 2025 | 25,260 | 25,280 | 25,280 | 25,315 | 25,250 | 301,670 |
| September 09, 2025 | 25,155 | 25,220 | 25,220 | 25,235 | 25,130 | 288,431 |
| September 08, 2025 | 25,150 | 25,175 | 25,175 | 25,220 | 25,110 | 195,213 |
| September 05, 2025 | 25,170 | 25,200 | 25,200 | 25,215 | 25,125 | 262,368 |
| September 04, 2025 | 24,800 | 24,890 | 24,890 | 24,955 | 24,800 | 200,275 |
| September 03, 2025 | 24,800 | 24,765 | 24,765 | 24,820 | 24,725 | 244,989 |
| September 02, 2025 | 24,855 | 24,810 | 24,810 | 24,930 | 24,780 | 607,405 |
| September 01, 2025 | 24,900 | 24,805 | 24,805 | 24,970 | 24,800 | 388,642 |
| August 29, 2025 | 25,040 | 25,100 | 25,100 | 25,100 | 25,015 | 333,709 |
| August 28, 2025 | 24,935 | 24,890 | 24,890 | 24,935 | 24,850 | 308,048 |
| August 27, 2025 | 25,030 | 25,085 | 25,085 | 25,085 | 25,030 | 461,471 |
| August 26, 2025 | 24,855 | 24,905 | 24,905 | 24,925 | 24,685 | 484,436 |
| August 25, 2025 | 24,840 | 24,815 | 24,815 | 24,900 | 24,805 | 405,445 |
| August 22, 2025 | 24,760 | 24,540 | 24,540 | 24,760 | 24,535 | 411,597 |
| August 21, 2025 | 24,775 | 24,830 | 24,830 | 24,830 | 24,730 | 264,445 |
| August 20, 2025 | 24,815 | 24,835 | 24,835 | 24,880 | 24,780 | 480,656 |
| August 19, 2025 | 25,110 | 25,095 | 25,095 | 25,120 | 25,055 | 221,224 |
| August 18, 2025 | 25,190 | 25,045 | 25,045 | 25,200 | 25,045 | 457,208 |
| August 14, 2025 | 25,080 | 25,095 | 25,095 | 25,180 | 25,060 | 790,554 |
| August 13, 2025 | 25,185 | 25,125 | 25,125 | 25,210 | 25,125 | 470,935 |
| August 12, 2025 | 24,990 | 24,965 | 24,965 | 25,010 | 24,890 | 1.07M |
| August 11, 2025 | 25,000 | 25,005 | 25,005 | 25,050 | 24,990 | 511,677 |
| August 08, 2025 | 24,695 | 24,825 | 24,825 | 24,845 | 24,670 | 450,678 |
| August 07, 2025 | 24,665 | 24,625 | 24,625 | 24,750 | 24,590 | 891,976 |
| August 06, 2025 | 24,280 | 24,460 | 24,460 | 24,490 | 24,280 | 450,083 |
| August 05, 2025 | 24,510 | 24,620 | 24,620 | 24,645 | 24,462 | 481,134 |
| August 04, 2025 | 24,160 | 24,155 | 24,155 | 24,175 | 24,085 | 854,593 |
| August 01, 2025 | 24,660 | 24,720 | 24,720 | 24,785 | 24,595 | 523,084 |
| July 31, 2025 | 24,965 | 25,030 | 25,030 | 25,195 | 24,945 | 801,401 |
| July 30, 2025 | 24,710 | 24,645 | 24,645 | 24,725 | 24,535 | 635,692 |
| July 29, 2025 | 24,825 | 24,855 | 24,855 | 24,890 | 24,815 | 615,206 |
| July 28, 2025 | 24,645 | 24,720 | 24,720 | 24,720 | 24,605 | 686,185 |
| July 25, 2025 | 24,360 | 24,475 | 24,475 | 24,505 | 24,350 | 2.08M |
| July 24, 2025 | 24,355 | 24,255 | 24,255 | 24,405 | 24,215 | 513,577 |
| July 23, 2025 | 24,365 | 24,340 | 24,340 | 24,385 | 24,247 | 592,918 |
| July 22, 2025 | 24,505 | 24,535 | 24,535 | 24,565 | 24,485 | 564,541 |
| July 21, 2025 | 24,550 | 24,530 | 24,530 | 24,570 | 24,510 | 491,997 |
| July 18, 2025 | 24,525 | 24,605 | 24,605 | 24,635 | 24,505 | 517,532 |
| July 17, 2025 | 24,240 | 24,420 | 24,420 | 24,420 | 24,235 | 362,958 |
| July 16, 2025 | 24,170 | 24,155 | 24,155 | 24,240 | 24,145 | 375,802 |
| July 15, 2025 | 24,080 | 24,195 | 24,195 | 24,250 | 24,075 | 536,620 |
| July 14, 2025 | 23,865 | 23,895 | 23,895 | 23,910 | 23,825 | 482,175 |
| July 11, 2025 | 23,915 | 23,935 | 23,935 | 23,950 | 23,795 | 344,674 |
| July 10, 2025 | 23,960 | 23,865 | 23,865 | 23,965 | 23,865 | 342,815 |
| July 09, 2025 | 23,750 | 23,805 | 23,805 | 23,830 | 23,750 | 326,461 |
| July 08, 2025 | 23,750 | 23,755 | 23,755 | 23,785 | 23,685 | 298,408 |
| July 07, 2025 | 23,700 | 23,745 | 23,745 | 23,800 | 23,685 | 408,824 |
| July 04, 2025 | 23,750 | 23,700 | 23,700 | 23,840 | 23,650 | 213,642 |