36,550.00
+450(+1.25%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 36,150 | 36,550 | 36,550 | 36,600 | 36,050 | 19,027 |
September 26, 2025 | 37,350 | 36,100 | 36,100 | 37,500 | 35,800 | 42,918 |
September 25, 2025 | 37,750 | 37,350 | 37,350 | 38,200 | 37,000 | 43,304 |
September 24, 2025 | 38,100 | 37,750 | 37,750 | 38,350 | 36,900 | 62,441 |
September 23, 2025 | 38,800 | 38,200 | 38,200 | 38,800 | 38,000 | 33,837 |
September 22, 2025 | 39,650 | 39,000 | 39,000 | 39,750 | 38,650 | 52,295 |
September 19, 2025 | 39,400 | 39,650 | 39,650 | 39,850 | 39,050 | 193,648 |
September 18, 2025 | 39,800 | 39,300 | 39,300 | 40,150 | 38,950 | 33,808 |
September 17, 2025 | 40,000 | 39,600 | 39,600 | 40,000 | 38,900 | 44,158 |
September 16, 2025 | 39,450 | 39,950 | 39,950 | 39,950 | 38,850 | 78,326 |
September 15, 2025 | 37,000 | 39,350 | 39,350 | 40,000 | 37,000 | 124,263 |
September 12, 2025 | 37,000 | 37,000 | 37,000 | 37,000 | 35,750 | 65,885 |
September 11, 2025 | 36,900 | 36,650 | 36,650 | 37,150 | 36,400 | 30,741 |
September 10, 2025 | 36,100 | 36,950 | 36,950 | 37,700 | 36,100 | 57,197 |
September 09, 2025 | 35,550 | 36,000 | 36,000 | 36,400 | 35,550 | 39,092 |
September 08, 2025 | 36,100 | 35,500 | 35,500 | 36,100 | 35,050 | 29,267 |
September 05, 2025 | 35,800 | 36,100 | 36,100 | 36,100 | 35,450 | 30,047 |
September 04, 2025 | 36,150 | 35,800 | 35,800 | 36,150 | 35,500 | 12,987 |
September 03, 2025 | 35,850 | 36,100 | 36,100 | 36,300 | 35,400 | 35,768 |
September 02, 2025 | 36,000 | 35,850 | 35,850 | 36,250 | 35,450 | 31,524 |
September 01, 2025 | 35,000 | 35,850 | 35,850 | 36,300 | 34,500 | 54,849 |
August 29, 2025 | 35,250 | 35,250 | 35,250 | 35,400 | 34,900 | 28,632 |
August 28, 2025 | 34,200 | 35,100 | 35,100 | 35,200 | 33,850 | 38,653 |
August 27, 2025 | 34,300 | 34,200 | 34,200 | 34,850 | 34,050 | 30,293 |
August 26, 2025 | 34,900 | 34,250 | 34,250 | 35,000 | 33,950 | 43,335 |
August 25, 2025 | 35,800 | 34,850 | 34,850 | 35,800 | 34,250 | 114,398 |
August 22, 2025 | 33,500 | 35,000 | 35,000 | 35,600 | 33,500 | 90,054 |
August 21, 2025 | 33,850 | 33,300 | 33,300 | 34,750 | 32,700 | 71,473 |
August 20, 2025 | 33,500 | 32,650 | 32,650 | 33,800 | 31,650 | 109,995 |
August 19, 2025 | 35,550 | 34,450 | 34,450 | 35,750 | 34,000 | 67,230 |
August 18, 2025 | 36,300 | 35,600 | 35,600 | 36,350 | 34,950 | 74,457 |
August 14, 2025 | 36,100 | 36,300 | 36,300 | 36,700 | 35,700 | 32,754 |
August 13, 2025 | 35,550 | 36,100 | 36,100 | 36,400 | 34,400 | 86,639 |
August 12, 2025 | 35,800 | 35,500 | 35,500 | 36,500 | 35,500 | 73,513 |
August 11, 2025 | 37,200 | 35,800 | 35,800 | 37,200 | 35,700 | 98,727 |
August 08, 2025 | 38,500 | 37,550 | 37,550 | 38,500 | 36,900 | 97,922 |
August 07, 2025 | 39,500 | 38,700 | 38,700 | 39,650 | 38,400 | 50,055 |
August 06, 2025 | 38,750 | 39,350 | 39,350 | 39,400 | 38,000 | 55,327 |
August 05, 2025 | 38,900 | 38,800 | 38,800 | 39,400 | 38,600 | 33,790 |
August 04, 2025 | 38,850 | 38,400 | 38,400 | 39,500 | 37,700 | 88,592 |
August 01, 2025 | 41,750 | 38,900 | 38,900 | 41,900 | 38,150 | 225,775 |
July 31, 2025 | 40,200 | 41,650 | 41,650 | 42,400 | 39,600 | 249,728 |
July 30, 2025 | 40,450 | 40,100 | 40,100 | 40,900 | 39,700 | 94,879 |
July 29, 2025 | 40,000 | 40,300 | 40,300 | 41,150 | 39,000 | 111,900 |
July 28, 2025 | 42,000 | 39,800 | 39,800 | 42,000 | 39,600 | 128,948 |
July 25, 2025 | 40,100 | 41,500 | 41,500 | 42,250 | 40,000 | 205,022 |
July 24, 2025 | 39,450 | 40,350 | 40,350 | 40,850 | 39,450 | 140,339 |
July 23, 2025 | 39,350 | 39,450 | 39,450 | 40,250 | 38,800 | 125,142 |
July 22, 2025 | 39,450 | 39,150 | 39,150 | 39,550 | 38,600 | 57,193 |
July 21, 2025 | 38,700 | 39,450 | 39,450 | 39,700 | 37,200 | 91,309 |
July 18, 2025 | 39,450 | 39,200 | 39,200 | 39,700 | 38,450 | 108,720 |
July 17, 2025 | 39,850 | 39,450 | 39,450 | 40,500 | 38,400 | 111,599 |
July 16, 2025 | 40,500 | 39,850 | 39,850 | 41,250 | 39,700 | 95,147 |
July 15, 2025 | 40,600 | 40,500 | 40,500 | 41,250 | 40,000 | 105,787 |
July 14, 2025 | 39,200 | 40,400 | 40,400 | 40,500 | 39,000 | 145,746 |
July 11, 2025 | 40,000 | 39,450 | 39,450 | 40,500 | 38,850 | 102,892 |
July 10, 2025 | 39,000 | 40,000 | 40,000 | 40,350 | 38,550 | 153,674 |
July 09, 2025 | 37,450 | 38,950 | 38,950 | 39,250 | 37,250 | 127,834 |
July 08, 2025 | 35,700 | 37,150 | 37,150 | 37,600 | 35,550 | 156,807 |
July 07, 2025 | 34,400 | 35,650 | 35,650 | 35,800 | 33,950 | 191,373 |