50,300.00
+400(+0.80%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 50,500 | 49,900 | 49,900 | 50,500 | 49,500 | 4,656 |
September 25, 2025 | 52,000 | 50,600 | 50,600 | 52,000 | 50,500 | 4,324 |
September 24, 2025 | 51,300 | 51,800 | 51,800 | 52,400 | 51,000 | 2,669 |
September 23, 2025 | 52,500 | 51,400 | 51,400 | 52,600 | 51,100 | 5,829 |
September 22, 2025 | 52,300 | 52,500 | 52,500 | 53,800 | 52,300 | 2,645 |
September 19, 2025 | 53,300 | 52,300 | 52,300 | 53,300 | 52,300 | 4,788 |
September 18, 2025 | 53,300 | 53,400 | 53,400 | 53,900 | 53,200 | 3,140 |
September 17, 2025 | 54,300 | 53,300 | 53,300 | 54,300 | 53,100 | 4,369 |
September 16, 2025 | 54,200 | 54,300 | 54,300 | 55,500 | 54,000 | 3,316 |
September 15, 2025 | 53,600 | 54,200 | 54,200 | 54,500 | 53,400 | 5,941 |
September 12, 2025 | 54,000 | 54,000 | 54,000 | 54,300 | 53,500 | 8,143 |
September 11, 2025 | 54,400 | 54,000 | 54,000 | 54,600 | 53,500 | 3,054 |
September 10, 2025 | 53,800 | 54,400 | 54,400 | 54,400 | 53,300 | 2,549 |
September 09, 2025 | 53,300 | 53,400 | 53,400 | 53,900 | 52,800 | 2,679 |
September 08, 2025 | 52,900 | 53,200 | 53,200 | 54,200 | 52,900 | 1,849 |
September 05, 2025 | 53,100 | 52,900 | 52,900 | 53,900 | 52,900 | 2,376 |
September 04, 2025 | 53,100 | 53,000 | 53,000 | 53,900 | 53,000 | 1,042 |
September 03, 2025 | 53,400 | 53,000 | 53,000 | 55,000 | 52,900 | 1,272 |
September 02, 2025 | 53,100 | 53,400 | 53,400 | 53,500 | 52,700 | 2,100 |
September 01, 2025 | 53,400 | 53,100 | 53,100 | 54,800 | 52,800 | 3,130 |
August 29, 2025 | 54,500 | 53,300 | 53,300 | 54,500 | 53,300 | 3,856 |
August 28, 2025 | 54,500 | 54,300 | 54,300 | 55,400 | 54,000 | 3,217 |
August 27, 2025 | 55,300 | 54,800 | 54,800 | 55,900 | 54,700 | 3,230 |
August 26, 2025 | 56,200 | 55,000 | 55,000 | 56,200 | 54,300 | 3,568 |
August 25, 2025 | 55,000 | 56,000 | 56,000 | 56,000 | 55,000 | 2,237 |
August 22, 2025 | 55,300 | 54,700 | 54,700 | 55,700 | 54,100 | 2,238 |
August 21, 2025 | 53,700 | 54,100 | 54,100 | 55,500 | 53,000 | 5,654 |
August 20, 2025 | 54,700 | 53,000 | 53,000 | 54,700 | 51,500 | 8,196 |
August 19, 2025 | 55,300 | 54,800 | 54,800 | 55,800 | 54,100 | 4,086 |
August 18, 2025 | 55,800 | 55,300 | 55,300 | 55,800 | 53,000 | 3,693 |
August 14, 2025 | 55,700 | 55,800 | 55,800 | 56,700 | 55,400 | 1,833 |
August 13, 2025 | 57,300 | 55,700 | 55,700 | 57,300 | 53,600 | 8,505 |
August 12, 2025 | 57,700 | 57,000 | 57,000 | 60,000 | 56,900 | 4,356 |
August 11, 2025 | 59,000 | 57,600 | 57,600 | 59,600 | 57,200 | 5,318 |
August 08, 2025 | 58,300 | 59,000 | 59,000 | 60,000 | 58,100 | 5,414 |
August 07, 2025 | 58,800 | 58,100 | 58,100 | 59,500 | 57,800 | 3,896 |
August 06, 2025 | 56,900 | 58,800 | 58,800 | 59,000 | 56,400 | 6,747 |
August 05, 2025 | 56,500 | 56,800 | 56,800 | 58,000 | 56,200 | 2,667 |
August 04, 2025 | 56,400 | 56,500 | 56,500 | 56,900 | 55,000 | 2,664 |
August 01, 2025 | 57,100 | 56,700 | 56,700 | 58,000 | 55,600 | 5,520 |
July 31, 2025 | 57,200 | 58,100 | 58,100 | 59,000 | 56,000 | 9,513 |
July 30, 2025 | 55,400 | 55,500 | 55,500 | 56,200 | 55,200 | 2,581 |
July 29, 2025 | 55,600 | 55,400 | 55,400 | 56,500 | 54,100 | 5,992 |
July 28, 2025 | 56,900 | 55,600 | 55,600 | 56,900 | 55,100 | 7,095 |
July 25, 2025 | 57,700 | 56,900 | 56,900 | 57,700 | 55,900 | 5,967 |
July 24, 2025 | 58,200 | 57,500 | 57,500 | 59,100 | 57,000 | 4,543 |
July 23, 2025 | 57,800 | 58,200 | 58,200 | 59,200 | 57,000 | 6,609 |
July 22, 2025 | 59,000 | 58,100 | 58,100 | 59,800 | 58,000 | 8,448 |
July 21, 2025 | 59,000 | 58,900 | 58,900 | 59,300 | 58,000 | 7,779 |
July 18, 2025 | 60,900 | 59,000 | 59,000 | 60,900 | 58,000 | 15,216 |
July 17, 2025 | 61,200 | 60,100 | 60,100 | 61,300 | 59,700 | 3,859 |
July 16, 2025 | 61,900 | 60,400 | 60,400 | 61,900 | 60,300 | 5,984 |
July 15, 2025 | 62,000 | 62,500 | 62,500 | 63,600 | 61,700 | 7,401 |
July 14, 2025 | 63,400 | 61,800 | 61,800 | 63,400 | 61,000 | 5,343 |
July 11, 2025 | 61,800 | 62,400 | 62,400 | 62,900 | 61,400 | 7,866 |
July 10, 2025 | 61,700 | 61,400 | 61,400 | 63,000 | 61,000 | 6,794 |
July 09, 2025 | 60,300 | 61,500 | 61,500 | 62,500 | 59,700 | 8,955 |
July 08, 2025 | 63,000 | 60,300 | 60,300 | 63,000 | 57,000 | 6,942 |
July 07, 2025 | 60,600 | 59,900 | 59,900 | 60,800 | 58,500 | 11,620 |
July 04, 2025 | 62,100 | 60,400 | 60,400 | 62,600 | 60,100 | 13,008 |