38,700.00
-300(-0.77%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 38,700 | 39,000 | 39,000 | 39,300 | 38,550 | 30,538 |
September 04, 2025 | 39,100 | 38,850 | 38,850 | 39,450 | 38,550 | 24,401 |
September 03, 2025 | 38,050 | 39,000 | 39,000 | 39,350 | 37,800 | 43,895 |
September 02, 2025 | 37,000 | 38,050 | 38,050 | 38,400 | 37,000 | 37,157 |
September 01, 2025 | 38,250 | 37,500 | 37,500 | 38,250 | 37,150 | 17,531 |
August 29, 2025 | 39,350 | 37,900 | 37,900 | 39,350 | 37,400 | 21,724 |
August 28, 2025 | 38,250 | 38,400 | 38,400 | 38,850 | 38,050 | 19,717 |
August 27, 2025 | 38,450 | 38,550 | 38,550 | 38,600 | 38,050 | 8,141 |
August 26, 2025 | 38,650 | 38,400 | 38,400 | 39,100 | 38,050 | 11,132 |
August 25, 2025 | 38,550 | 39,000 | 39,000 | 39,100 | 38,500 | 29,919 |
August 22, 2025 | 39,300 | 38,650 | 38,650 | 39,300 | 38,600 | 12,397 |
August 21, 2025 | 37,700 | 38,500 | 38,500 | 38,850 | 37,700 | 6,239 |
August 20, 2025 | 39,400 | 38,500 | 38,500 | 39,600 | 37,450 | 27,144 |
August 19, 2025 | 40,550 | 39,050 | 39,050 | 40,550 | 38,900 | 23,051 |
August 18, 2025 | 41,400 | 40,000 | 40,000 | 41,650 | 39,650 | 33,182 |
August 14, 2025 | 41,300 | 42,000 | 42,000 | 43,100 | 40,900 | 21,475 |
August 13, 2025 | 40,950 | 41,450 | 41,450 | 41,900 | 40,950 | 9,197 |
August 12, 2025 | 40,900 | 41,250 | 41,250 | 42,250 | 40,900 | 19,433 |
August 11, 2025 | 42,000 | 41,500 | 41,500 | 42,250 | 41,150 | 14,697 |
August 08, 2025 | 42,300 | 41,750 | 41,750 | 42,400 | 41,600 | 9,936 |
August 07, 2025 | 41,450 | 42,150 | 42,150 | 42,300 | 40,800 | 21,083 |
August 06, 2025 | 40,100 | 41,450 | 41,450 | 41,500 | 40,100 | 15,091 |
August 05, 2025 | 40,600 | 40,500 | 40,500 | 41,700 | 40,150 | 27,119 |
August 04, 2025 | 40,950 | 40,650 | 40,650 | 41,850 | 40,050 | 12,956 |
August 01, 2025 | 42,000 | 40,700 | 40,700 | 42,250 | 40,650 | 34,826 |
July 31, 2025 | 42,750 | 42,500 | 42,500 | 43,800 | 42,150 | 26,700 |
July 30, 2025 | 42,850 | 43,150 | 43,150 | 44,100 | 42,850 | 20,242 |
July 29, 2025 | 42,800 | 43,100 | 43,100 | 43,450 | 42,400 | 9,758 |
July 28, 2025 | 43,600 | 43,250 | 43,250 | 44,300 | 43,100 | 17,161 |
July 25, 2025 | 42,800 | 44,000 | 44,000 | 44,150 | 42,800 | 23,054 |
July 24, 2025 | 43,750 | 43,200 | 43,200 | 44,350 | 43,000 | 18,956 |
July 23, 2025 | 44,900 | 43,850 | 43,850 | 45,500 | 43,350 | 31,071 |
July 22, 2025 | 44,200 | 44,250 | 44,250 | 44,700 | 43,750 | 21,747 |
July 21, 2025 | 44,850 | 44,650 | 44,650 | 46,000 | 43,750 | 47,684 |
July 18, 2025 | 43,700 | 44,800 | 44,800 | 45,850 | 43,650 | 66,680 |
July 17, 2025 | 44,500 | 43,850 | 43,850 | 44,500 | 43,200 | 20,211 |
July 16, 2025 | 44,850 | 44,250 | 44,250 | 45,650 | 44,150 | 25,009 |
July 15, 2025 | 45,400 | 45,150 | 45,150 | 45,700 | 44,900 | 21,809 |
July 14, 2025 | 45,800 | 45,850 | 45,850 | 46,300 | 45,200 | 18,499 |
July 11, 2025 | 46,350 | 46,250 | 46,250 | 46,950 | 45,800 | 41,759 |
July 10, 2025 | 45,600 | 46,150 | 46,150 | 46,450 | 45,400 | 45,588 |
July 09, 2025 | 46,000 | 45,950 | 45,950 | 47,500 | 45,400 | 41,901 |
July 08, 2025 | 44,250 | 46,150 | 46,150 | 46,500 | 43,700 | 51,067 |
July 07, 2025 | 44,100 | 44,350 | 44,350 | 44,500 | 42,850 | 25,505 |
July 04, 2025 | 44,700 | 43,300 | 43,300 | 45,050 | 43,150 | 26,873 |
July 03, 2025 | 43,700 | 44,700 | 44,700 | 44,700 | 43,250 | 48,090 |
July 02, 2025 | 44,000 | 43,550 | 43,550 | 44,300 | 43,200 | 25,784 |
July 01, 2025 | 42,600 | 44,500 | 44,500 | 45,000 | 42,600 | 60,698 |
June 30, 2025 | 42,250 | 42,950 | 42,950 | 44,100 | 42,250 | 41,416 |
June 27, 2025 | 42,100 | 43,200 | 43,200 | 52,000 | 41,050 | 459,374 |
June 26, 2025 | 42,500 | 41,700 | 41,700 | 42,750 | 41,000 | 30,788 |
June 25, 2025 | 43,150 | 42,600 | 42,600 | 43,500 | 42,500 | 34,428 |
June 24, 2025 | 43,100 | 43,450 | 43,450 | 44,050 | 42,250 | 43,082 |
June 23, 2025 | 41,600 | 42,250 | 42,250 | 42,850 | 41,100 | 36,041 |
June 20, 2025 | 42,950 | 41,800 | 41,800 | 42,950 | 41,800 | 27,270 |
June 19, 2025 | 42,100 | 42,500 | 42,500 | 42,700 | 41,600 | 14,149 |
June 18, 2025 | 42,300 | 42,100 | 42,100 | 43,300 | 42,000 | 31,468 |
June 17, 2025 | 42,550 | 42,650 | 42,650 | 44,500 | 41,900 | 49,223 |
June 16, 2025 | 42,550 | 42,550 | 42,550 | 42,750 | 40,250 | 34,393 |
June 13, 2025 | 42,800 | 41,750 | 41,750 | 43,300 | 40,700 | 57,467 |