30,250.00
+0(+0.00%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 30,200 | 30,250 | 30,250 | 30,550 | 30,050 | 2,471 |
September 05, 2025 | 30,300 | 30,250 | 30,250 | 30,350 | 29,950 | 3,270 |
September 04, 2025 | 30,350 | 30,300 | 30,300 | 30,600 | 29,950 | 4,420 |
September 03, 2025 | 30,100 | 30,350 | 30,350 | 30,600 | 29,900 | 1,314 |
September 02, 2025 | 30,150 | 30,200 | 30,200 | 30,300 | 29,850 | 2,158 |
September 01, 2025 | 30,250 | 30,150 | 30,150 | 30,350 | 29,800 | 3,322 |
August 29, 2025 | 30,300 | 30,250 | 30,250 | 30,300 | 29,800 | 1,999 |
August 28, 2025 | 30,250 | 30,300 | 30,300 | 30,450 | 29,800 | 4,156 |
August 27, 2025 | 30,700 | 30,250 | 30,250 | 30,800 | 30,050 | 2,139 |
August 26, 2025 | 30,500 | 30,650 | 30,650 | 30,650 | 30,150 | 2,794 |
August 25, 2025 | 30,300 | 30,500 | 30,500 | 30,600 | 30,050 | 2,475 |
August 22, 2025 | 30,200 | 30,150 | 30,150 | 30,550 | 30,050 | 2,910 |
August 21, 2025 | 30,500 | 30,200 | 30,200 | 30,550 | 30,100 | 1,789 |
August 20, 2025 | 30,800 | 30,450 | 30,450 | 31,050 | 29,900 | 6,110 |
August 19, 2025 | 31,550 | 30,800 | 30,800 | 31,550 | 30,700 | 3,825 |
August 18, 2025 | 32,050 | 31,550 | 31,550 | 32,900 | 31,550 | 8,158 |
August 14, 2025 | 31,350 | 31,450 | 31,450 | 31,750 | 31,150 | 1,704 |
August 13, 2025 | 32,250 | 31,650 | 31,650 | 32,350 | 31,650 | 3,749 |
August 12, 2025 | 32,750 | 32,300 | 32,300 | 32,850 | 32,000 | 6,009 |
August 11, 2025 | 32,800 | 32,650 | 32,650 | 34,000 | 32,300 | 12,458 |
August 08, 2025 | 32,300 | 32,250 | 32,250 | 33,250 | 32,100 | 8,135 |
August 07, 2025 | 32,200 | 32,550 | 32,550 | 33,000 | 31,700 | 8,937 |
August 06, 2025 | 32,200 | 31,800 | 31,800 | 32,650 | 31,350 | 9,450 |
August 05, 2025 | 31,350 | 32,200 | 32,200 | 32,450 | 31,350 | 2,423 |
August 04, 2025 | 31,950 | 31,350 | 31,350 | 31,950 | 31,100 | 2,436 |
August 01, 2025 | 32,550 | 31,400 | 31,400 | 32,550 | 31,400 | 4,950 |
July 31, 2025 | 32,700 | 32,550 | 32,550 | 32,750 | 32,200 | 2,933 |
July 30, 2025 | 32,450 | 32,200 | 32,200 | 32,500 | 31,800 | 1,417 |
July 29, 2025 | 32,150 | 32,450 | 32,450 | 32,500 | 31,600 | 2,513 |
July 28, 2025 | 32,950 | 32,150 | 32,150 | 32,950 | 31,750 | 6,022 |
July 25, 2025 | 32,800 | 32,300 | 32,300 | 32,800 | 32,050 | 5,329 |
July 24, 2025 | 32,950 | 32,700 | 32,700 | 33,550 | 32,500 | 3,828 |
July 23, 2025 | 33,100 | 32,950 | 32,950 | 33,450 | 32,850 | 1,725 |
July 22, 2025 | 33,600 | 33,100 | 33,100 | 33,600 | 32,750 | 4,170 |
July 21, 2025 | 33,400 | 33,500 | 33,500 | 33,900 | 33,300 | 3,720 |
July 18, 2025 | 34,150 | 33,500 | 33,500 | 34,150 | 33,350 | 4,616 |
July 17, 2025 | 34,750 | 34,150 | 34,150 | 34,750 | 33,850 | 7,059 |
July 16, 2025 | 34,300 | 34,450 | 34,450 | 34,700 | 33,850 | 9,288 |
July 15, 2025 | 34,200 | 34,250 | 34,250 | 34,300 | 33,500 | 6,383 |
July 14, 2025 | 33,700 | 33,950 | 33,950 | 34,050 | 33,500 | 4,112 |
July 11, 2025 | 33,750 | 33,850 | 33,850 | 33,900 | 33,450 | 4,716 |
July 10, 2025 | 33,650 | 33,850 | 33,850 | 34,000 | 33,550 | 4,650 |
July 09, 2025 | 33,400 | 33,650 | 33,650 | 33,650 | 32,900 | 5,756 |
July 08, 2025 | 33,000 | 33,100 | 33,100 | 33,200 | 32,650 | 7,164 |
July 07, 2025 | 32,950 | 32,600 | 32,600 | 32,950 | 32,550 | 991 |
July 04, 2025 | 33,400 | 32,950 | 32,950 | 33,600 | 32,650 | 4,783 |
July 03, 2025 | 32,950 | 33,100 | 33,100 | 33,300 | 32,550 | 5,653 |
July 02, 2025 | 33,200 | 33,000 | 33,000 | 33,200 | 32,400 | 2,454 |
July 01, 2025 | 31,600 | 32,900 | 32,900 | 33,000 | 31,600 | 8,452 |
June 30, 2025 | 31,850 | 31,900 | 31,900 | 32,750 | 31,500 | 4,914 |
June 27, 2025 | 32,250 | 31,850 | 31,850 | 32,250 | 31,300 | 6,676 |
June 26, 2025 | 32,850 | 32,250 | 32,250 | 32,850 | 31,750 | 5,736 |
June 25, 2025 | 32,850 | 32,750 | 32,750 | 33,150 | 32,300 | 2,926 |
June 24, 2025 | 32,800 | 32,800 | 32,800 | 33,050 | 32,250 | 3,679 |
June 23, 2025 | 32,500 | 32,100 | 32,100 | 32,550 | 32,050 | 7,787 |
June 20, 2025 | 33,000 | 32,550 | 32,550 | 33,200 | 32,450 | 2,080 |
June 19, 2025 | 33,200 | 33,000 | 33,000 | 33,200 | 32,300 | 4,147 |
June 18, 2025 | 32,750 | 32,850 | 32,850 | 33,050 | 32,550 | 4,309 |
June 17, 2025 | 32,900 | 32,750 | 32,750 | 33,000 | 32,400 | 8,298 |
June 16, 2025 | 32,500 | 32,750 | 32,750 | 33,350 | 32,500 | 2,956 |