20,305.00
+100(+0.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 20,205 | 20,305 | 20,305 | 20,315 | 20,200 | 253,044 |
| September 25, 2025 | 20,240 | 20,205 | 20,205 | 20,250 | 20,200 | 159,797 |
| September 24, 2025 | 20,170 | 20,240 | 20,240 | 20,240 | 20,145 | 418,683 |
| September 23, 2025 | 20,220 | 20,255 | 20,255 | 20,290 | 20,200 | 211,278 |
| September 22, 2025 | 20,210 | 20,135 | 20,135 | 20,230 | 20,105 | 313,252 |
| September 19, 2025 | 20,000 | 20,070 | 20,070 | 20,130 | 20,000 | 327,842 |
| September 18, 2025 | 19,850 | 19,975 | 19,975 | 19,990 | 19,850 | 271,923 |
| September 17, 2025 | 19,805 | 19,810 | 19,810 | 19,845 | 19,785 | 261,522 |
| September 16, 2025 | 19,910 | 19,835 | 19,835 | 19,920 | 19,825 | 335,430 |
| September 15, 2025 | 19,890 | 19,885 | 19,885 | 19,910 | 19,845 | 178,252 |
| September 12, 2025 | 19,875 | 19,855 | 19,855 | 19,885 | 19,835 | 590,547 |
| September 11, 2025 | 19,720 | 19,770 | 19,770 | 19,770 | 19,700 | 263,336 |
| September 10, 2025 | 19,670 | 19,670 | 19,670 | 19,705 | 19,650 | 266,717 |
| September 09, 2025 | 19,580 | 19,615 | 19,615 | 19,630 | 19,550 | 482,544 |
| September 08, 2025 | 19,590 | 19,605 | 19,605 | 19,645 | 19,550 | 423,449 |
| September 05, 2025 | 19,665 | 19,690 | 19,690 | 19,705 | 19,640 | 405,343 |
| September 04, 2025 | 19,445 | 19,510 | 19,510 | 19,555 | 19,440 | 223,638 |
| September 03, 2025 | 19,475 | 19,425 | 19,425 | 19,480 | 19,400 | 597,755 |
| September 02, 2025 | 19,515 | 19,495 | 19,495 | 19,565 | 19,470 | 278,548 |
| September 01, 2025 | 19,535 | 19,505 | 19,505 | 19,585 | 19,490 | 727,094 |
| August 29, 2025 | 19,560 | 19,610 | 19,610 | 19,610 | 19,535 | 824,106 |
| August 28, 2025 | 19,545 | 19,510 | 19,510 | 19,545 | 19,485 | 260,107 |
| August 27, 2025 | 19,570 | 19,595 | 19,595 | 19,615 | 19,565 | 266,418 |
| August 26, 2025 | 19,435 | 19,490 | 19,490 | 19,505 | 19,330 | 647,762 |
| August 25, 2025 | 19,440 | 19,430 | 19,430 | 19,480 | 19,410 | 171,406 |
| August 22, 2025 | 19,390 | 19,230 | 19,230 | 19,390 | 19,230 | 446,107 |
| August 21, 2025 | 19,395 | 19,415 | 19,415 | 19,415 | 19,360 | 361,867 |
| August 20, 2025 | 19,375 | 19,405 | 19,405 | 19,435 | 19,350 | 629,692 |
| August 19, 2025 | 19,430 | 19,425 | 19,425 | 19,440 | 19,390 | 169,181 |
| August 18, 2025 | 19,470 | 19,380 | 19,380 | 19,475 | 19,375 | 314,637 |
| August 14, 2025 | 19,360 | 19,370 | 19,370 | 19,420 | 19,320 | 178,999 |
| August 13, 2025 | 19,335 | 19,315 | 19,315 | 19,380 | 19,310 | 327,678 |
| August 12, 2025 | 19,240 | 19,245 | 19,245 | 19,270 | 19,190 | 523,860 |
| August 11, 2025 | 19,240 | 19,265 | 19,265 | 19,295 | 19,240 | 337,698 |
| August 08, 2025 | 19,040 | 19,140 | 19,140 | 19,155 | 19,015 | 167,008 |
| August 07, 2025 | 19,075 | 19,060 | 19,060 | 19,150 | 19,035 | 235,957 |
| August 06, 2025 | 18,935 | 19,065 | 19,065 | 19,085 | 18,935 | 175,344 |
| August 05, 2025 | 19,030 | 19,110 | 19,110 | 19,125 | 18,990 | 190,829 |
| August 04, 2025 | 18,815 | 18,810 | 18,810 | 18,825 | 18,760 | 257,774 |
| August 01, 2025 | 19,160 | 19,215 | 19,215 | 19,260 | 19,125 | 916,560 |
| July 31, 2025 | 19,330 | 19,325 | 19,325 | 19,450 | 19,270 | 470,655 |
| July 30, 2025 | 19,205 | 19,145 | 19,145 | 19,210 | 19,065 | 278,898 |
| July 29, 2025 | 19,255 | 19,305 | 19,305 | 19,330 | 19,255 | 349,492 |
| July 28, 2025 | 19,175 | 19,240 | 19,240 | 19,240 | 19,160 | 197,418 |
| July 25, 2025 | 18,960 | 19,065 | 19,065 | 19,085 | 18,955 | 223,199 |
| July 24, 2025 | 18,955 | 18,875 | 18,875 | 18,985 | 18,840 | 349,566 |
| July 23, 2025 | 18,955 | 18,935 | 18,935 | 18,960 | 18,865 | 164,168 |
| July 22, 2025 | 18,925 | 18,975 | 18,975 | 18,995 | 18,920 | 357,812 |
| July 21, 2025 | 19,040 | 19,000 | 19,000 | 19,040 | 18,995 | 387,956 |
| July 18, 2025 | 19,010 | 19,070 | 19,070 | 19,090 | 18,995 | 319,598 |
| July 17, 2025 | 18,800 | 18,935 | 18,935 | 18,935 | 18,800 | 534,533 |
| July 16, 2025 | 18,730 | 18,720 | 18,720 | 18,790 | 18,710 | 424,611 |
| July 15, 2025 | 18,755 | 18,825 | 18,825 | 18,855 | 18,745 | 305,649 |
| July 14, 2025 | 18,645 | 18,650 | 18,650 | 18,650 | 18,585 | 438,252 |
| July 11, 2025 | 18,690 | 18,695 | 18,695 | 18,700 | 18,615 | 298,143 |
| July 10, 2025 | 18,610 | 18,565 | 18,565 | 18,640 | 18,565 | 391,137 |
| July 09, 2025 | 18,500 | 18,540 | 18,540 | 18,555 | 18,500 | 308,627 |
| July 08, 2025 | 18,525 | 18,500 | 18,500 | 18,525 | 18,445 | 258,567 |
| July 07, 2025 | 18,480 | 18,540 | 18,540 | 18,570 | 18,460 | 227,097 |
| July 04, 2025 | 18,510 | 18,480 | 18,480 | 18,590 | 18,445 | 216,690 |