50,800.00
+4250(+9.13%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 50,800 | 50,800 | 50,800 | 52,000 | 47,350 | 62,128 |
October 01, 2025 | 46,100 | 46,550 | 46,550 | 47,000 | 45,250 | 16,177 |
September 30, 2025 | 43,650 | 47,900 | 47,900 | 48,150 | 43,000 | 42,329 |
September 29, 2025 | 42,550 | 43,050 | 43,050 | 44,000 | 42,550 | 20,546 |
September 26, 2025 | 46,350 | 41,200 | 41,200 | 50,900 | 41,000 | 429,701 |
September 25, 2025 | 34,200 | 39,200 | 39,200 | 44,000 | 34,200 | 67,825 |
September 24, 2025 | 35,500 | 34,100 | 34,100 | 36,050 | 33,900 | 7,049 |
September 23, 2025 | 37,650 | 35,500 | 35,500 | 37,650 | 35,400 | 9,869 |
September 22, 2025 | 39,600 | 37,850 | 37,850 | 40,100 | 37,200 | 5,087 |
September 19, 2025 | 41,000 | 39,550 | 39,550 | 41,000 | 39,000 | 2,784 |
September 18, 2025 | 38,800 | 39,950 | 39,950 | 41,450 | 38,150 | 5,687 |
September 17, 2025 | 35,700 | 39,150 | 39,150 | 39,150 | 35,300 | 4,018 |
September 16, 2025 | 39,550 | 35,700 | 35,700 | 40,350 | 35,700 | 7,985 |
September 15, 2025 | 38,450 | 39,550 | 39,550 | 45,425 | 37,050 | 45,692 |
September 12, 2025 | 30,850 | 37,000 | 37,000 | 38,500 | 30,450 | 22,646 |
September 11, 2025 | 29,600 | 30,850 | 30,850 | 31,250 | 29,450 | 6,674 |
September 10, 2025 | 29,200 | 29,300 | 29,300 | 29,600 | 29,150 | 951 |
September 09, 2025 | 29,150 | 29,150 | 29,150 | 29,650 | 29,150 | 912 |
September 08, 2025 | 28,100 | 29,200 | 29,200 | 29,450 | 28,100 | 1,971 |
September 05, 2025 | 28,600 | 28,150 | 28,150 | 28,600 | 28,000 | 859 |
September 04, 2025 | 27,500 | 28,250 | 28,250 | 28,600 | 27,450 | 558 |
September 03, 2025 | 28,050 | 27,500 | 27,500 | 28,050 | 27,500 | 481 |
September 02, 2025 | 27,850 | 28,050 | 28,050 | 28,150 | 27,400 | 818 |
September 01, 2025 | 27,750 | 27,850 | 27,850 | 28,000 | 27,100 | 903 |
August 29, 2025 | 27,500 | 27,750 | 27,750 | 27,850 | 25,800 | 3,198 |
August 28, 2025 | 27,900 | 27,500 | 27,500 | 27,900 | 27,150 | 1,561 |
August 27, 2025 | 27,100 | 27,500 | 27,500 | 28,000 | 26,600 | 2,390 |
August 26, 2025 | 26,050 | 26,950 | 26,950 | 26,950 | 26,050 | 854 |
August 25, 2025 | 25,200 | 26,300 | 26,300 | 26,550 | 25,000 | 2,183 |
August 22, 2025 | 25,950 | 25,200 | 25,200 | 26,000 | 24,450 | 887 |
August 21, 2025 | 24,250 | 25,250 | 25,250 | 25,900 | 24,250 | 1,208 |
August 20, 2025 | 24,550 | 24,500 | 24,500 | 25,000 | 24,500 | 87 |
August 19, 2025 | 24,400 | 24,450 | 24,450 | 24,800 | 24,200 | 216 |
August 18, 2025 | 24,900 | 24,400 | 24,400 | 25,000 | 24,400 | 352 |
August 14, 2025 | 24,000 | 24,400 | 24,400 | 24,750 | 24,000 | 204 |
August 13, 2025 | 24,250 | 23,600 | 23,600 | 24,250 | 23,600 | 171 |
August 12, 2025 | 24,000 | 23,800 | 23,800 | 24,350 | 23,800 | 129 |
August 11, 2025 | 24,900 | 24,000 | 24,000 | 24,900 | 24,000 | 329 |
August 08, 2025 | 25,000 | 24,400 | 24,400 | 25,350 | 24,400 | 163 |
August 07, 2025 | 24,400 | 24,400 | 24,400 | 25,100 | 24,350 | 182 |
August 06, 2025 | 24,100 | 24,700 | 24,700 | 24,900 | 24,100 | 239 |
August 05, 2025 | 24,550 | 24,100 | 24,100 | 24,800 | 24,050 | 1,277 |
August 04, 2025 | 23,850 | 24,950 | 24,950 | 24,950 | 23,050 | 1,080 |
August 01, 2025 | 24,000 | 23,800 | 23,800 | 24,100 | 23,750 | 1,594 |
July 31, 2025 | 24,450 | 24,000 | 24,000 | 24,700 | 24,000 | 1,648 |
July 30, 2025 | 24,050 | 24,250 | 24,250 | 24,450 | 23,950 | 833 |
July 29, 2025 | 24,600 | 24,300 | 24,300 | 24,600 | 24,300 | 121 |
July 28, 2025 | 24,850 | 24,250 | 24,250 | 24,850 | 24,200 | 1,552 |
July 25, 2025 | 24,350 | 24,450 | 24,450 | 25,000 | 24,250 | 1,607 |
July 24, 2025 | 25,250 | 24,350 | 24,350 | 25,300 | 24,050 | 2,555 |
July 23, 2025 | 25,200 | 25,300 | 25,300 | 25,300 | 25,050 | 1,266 |
July 22, 2025 | 25,400 | 25,200 | 25,200 | 25,400 | 25,050 | 1,006 |
July 21, 2025 | 25,250 | 25,350 | 25,350 | 25,650 | 25,200 | 197 |
July 18, 2025 | 25,400 | 25,300 | 25,300 | 25,450 | 25,050 | 900 |
July 17, 2025 | 25,500 | 25,400 | 25,400 | 25,750 | 25,000 | 533 |
July 16, 2025 | 25,600 | 25,500 | 25,500 | 25,800 | 25,100 | 1,392 |
July 15, 2025 | 26,300 | 25,850 | 25,850 | 26,300 | 25,650 | 881 |
July 14, 2025 | 25,950 | 26,000 | 26,000 | 26,350 | 25,850 | 524 |
July 11, 2025 | 26,200 | 26,200 | 26,200 | 26,450 | 26,000 | 1,160 |
July 10, 2025 | 26,700 | 26,300 | 26,300 | 26,700 | 25,900 | 2,024 |