34,300.00
-100(-0.29%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 33,600 | 34,400 | 34,400 | 34,900 | 33,550 | 520 |
September 04, 2025 | 33,600 | 33,600 | 33,600 | 33,950 | 33,200 | 507 |
September 03, 2025 | 34,250 | 34,050 | 34,050 | 34,700 | 33,900 | 675 |
September 02, 2025 | 35,350 | 34,950 | 34,950 | 35,350 | 33,950 | 302 |
September 01, 2025 | 34,250 | 34,750 | 34,750 | 35,450 | 34,250 | 892 |
August 29, 2025 | 34,000 | 34,000 | 34,000 | 34,300 | 33,600 | 1,115 |
August 28, 2025 | 32,900 | 33,100 | 33,100 | 34,000 | 32,900 | 904 |
August 27, 2025 | 32,200 | 32,900 | 32,900 | 33,000 | 31,450 | 819 |
August 26, 2025 | 30,900 | 31,400 | 31,400 | 31,400 | 30,900 | 137 |
August 25, 2025 | 30,550 | 31,150 | 31,150 | 31,400 | 30,550 | 621 |
August 22, 2025 | 31,850 | 31,700 | 31,700 | 31,850 | 31,300 | 275 |
August 21, 2025 | 30,200 | 31,050 | 31,050 | 31,300 | 30,150 | 255 |
August 20, 2025 | 29,950 | 29,900 | 29,900 | 29,950 | 29,300 | 472 |
August 19, 2025 | 30,550 | 30,000 | 30,000 | 30,550 | 30,000 | 339 |
August 18, 2025 | 31,250 | 30,550 | 30,550 | 31,600 | 30,550 | 743 |
August 14, 2025 | 31,900 | 31,700 | 31,700 | 32,200 | 31,550 | 222 |
August 13, 2025 | 32,650 | 31,900 | 31,900 | 32,650 | 31,900 | 462 |
August 12, 2025 | 33,350 | 32,650 | 32,650 | 33,350 | 32,250 | 583 |
August 11, 2025 | 32,200 | 33,300 | 33,300 | 33,500 | 32,200 | 1,065 |
August 08, 2025 | 32,950 | 32,350 | 32,350 | 32,950 | 32,100 | 290 |
August 07, 2025 | 32,450 | 32,350 | 32,350 | 32,500 | 31,950 | 563 |
August 06, 2025 | 31,950 | 32,450 | 32,450 | 32,450 | 31,900 | 219 |
August 05, 2025 | 32,100 | 32,250 | 32,250 | 32,450 | 31,900 | 542 |
August 04, 2025 | 31,650 | 31,300 | 31,300 | 31,650 | 30,900 | 242 |
August 01, 2025 | 31,400 | 31,400 | 31,400 | 31,400 | 30,800 | 910 |
July 31, 2025 | 32,200 | 31,400 | 31,400 | 32,700 | 31,400 | 571 |
July 30, 2025 | 30,800 | 31,700 | 31,700 | 31,700 | 30,600 | 564 |
July 29, 2025 | 30,600 | 30,600 | 30,600 | 30,700 | 30,500 | 346 |
July 28, 2025 | 32,000 | 30,700 | 30,700 | 32,000 | 30,200 | 2,478 |
July 25, 2025 | 33,700 | 32,650 | 32,650 | 33,950 | 32,650 | 723 |
July 24, 2025 | 34,100 | 33,700 | 33,700 | 34,100 | 33,250 | 300 |
July 23, 2025 | 35,400 | 34,050 | 34,050 | 35,400 | 33,150 | 1,958 |
July 22, 2025 | 36,750 | 35,400 | 35,400 | 36,750 | 35,400 | 381 |
July 21, 2025 | 37,200 | 36,300 | 36,300 | 37,600 | 35,200 | 498 |
July 18, 2025 | 37,500 | 37,200 | 37,200 | 37,500 | 36,750 | 157 |
July 17, 2025 | 37,050 | 36,750 | 36,750 | 37,250 | 36,700 | 618 |
July 16, 2025 | 37,600 | 37,250 | 37,250 | 37,600 | 36,800 | 327 |
July 15, 2025 | 37,250 | 37,150 | 37,150 | 37,250 | 35,800 | 862 |
July 14, 2025 | 38,300 | 37,000 | 37,000 | 38,300 | 36,750 | 997 |
July 11, 2025 | 35,500 | 36,300 | 36,300 | 36,350 | 35,500 | 4,392 |
July 10, 2025 | 35,250 | 35,050 | 35,050 | 35,250 | 35,050 | 911 |
July 09, 2025 | 35,450 | 35,250 | 35,250 | 35,450 | 34,850 | 896 |
July 08, 2025 | 34,950 | 35,000 | 35,000 | 35,300 | 34,500 | 474 |
July 07, 2025 | 34,200 | 34,550 | 34,550 | 34,800 | 34,200 | 301 |
July 04, 2025 | 36,200 | 35,100 | 35,100 | 36,200 | 34,400 | 2,024 |
July 03, 2025 | 35,500 | 36,100 | 36,100 | 36,100 | 35,100 | 1,521 |
July 02, 2025 | 37,300 | 35,950 | 35,950 | 37,300 | 35,300 | 1,238 |
July 01, 2025 | 36,050 | 36,300 | 36,300 | 36,900 | 36,050 | 3,986 |
June 30, 2025 | 36,250 | 35,650 | 35,650 | 36,250 | 35,200 | 1,737 |
June 27, 2025 | 35,900 | 35,700 | 35,700 | 37,000 | 35,500 | 1,921 |
June 26, 2025 | 36,200 | 35,400 | 35,400 | 36,200 | 34,650 | 1,988 |
June 25, 2025 | 38,150 | 36,550 | 36,550 | 38,150 | 35,800 | 3,518 |
June 24, 2025 | 36,050 | 37,000 | 37,000 | 37,500 | 35,300 | 8,421 |
June 23, 2025 | 35,450 | 36,500 | 36,500 | 37,350 | 35,450 | 9,544 |
June 20, 2025 | 34,000 | 35,100 | 35,100 | 35,400 | 34,000 | 2,012 |
June 19, 2025 | 35,650 | 35,150 | 35,150 | 35,650 | 33,500 | 2,736 |
June 18, 2025 | 36,000 | 35,250 | 35,250 | 36,000 | 34,300 | 2,479 |
June 17, 2025 | 37,300 | 36,000 | 36,000 | 38,300 | 34,800 | 6,498 |
June 16, 2025 | 36,500 | 37,950 | 37,950 | 39,500 | 34,900 | 13,036 |
June 13, 2025 | 33,950 | 35,000 | 35,000 | 35,650 | 33,450 | 11,121 |