27,450.00
-400(-1.44%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 27,600 | 27,850 | 27,850 | 27,900 | 27,550 | 269,962 |
September 04, 2025 | 27,350 | 27,750 | 27,750 | 27,850 | 27,350 | 204,145 |
September 03, 2025 | 27,850 | 27,550 | 27,550 | 28,200 | 27,400 | 349,233 |
September 02, 2025 | 27,700 | 27,900 | 27,900 | 28,200 | 27,650 | 152,020 |
September 01, 2025 | 28,150 | 27,800 | 27,800 | 28,200 | 27,550 | 265,482 |
August 29, 2025 | 28,300 | 27,900 | 27,900 | 28,300 | 27,700 | 211,147 |
August 28, 2025 | 27,000 | 28,100 | 28,100 | 28,450 | 26,950 | 365,481 |
August 27, 2025 | 27,200 | 27,100 | 27,100 | 27,300 | 26,800 | 196,949 |
August 26, 2025 | 27,550 | 27,200 | 27,200 | 27,600 | 27,000 | 410,184 |
August 25, 2025 | 27,650 | 27,450 | 27,450 | 27,800 | 27,350 | 261,201 |
August 22, 2025 | 27,600 | 27,550 | 27,550 | 28,200 | 27,400 | 207,520 |
August 21, 2025 | 28,150 | 27,400 | 27,400 | 28,300 | 27,400 | 391,617 |
August 20, 2025 | 28,500 | 28,150 | 28,150 | 28,550 | 27,650 | 335,218 |
August 19, 2025 | 28,450 | 28,450 | 28,450 | 28,650 | 28,100 | 319,041 |
August 18, 2025 | 27,800 | 28,150 | 28,150 | 28,500 | 27,550 | 527,308 |
August 14, 2025 | 26,250 | 27,800 | 27,800 | 28,450 | 26,200 | 1.09M |
August 13, 2025 | 26,950 | 26,150 | 26,150 | 27,050 | 25,650 | 331,441 |
August 12, 2025 | 26,200 | 26,850 | 26,850 | 27,050 | 26,200 | 344,643 |
August 11, 2025 | 26,550 | 26,350 | 26,350 | 26,750 | 26,100 | 239,946 |
August 08, 2025 | 27,100 | 26,700 | 26,700 | 27,100 | 26,600 | 166,258 |
August 07, 2025 | 26,950 | 27,100 | 27,100 | 27,100 | 26,650 | 221,675 |
August 06, 2025 | 26,350 | 26,900 | 26,900 | 26,900 | 26,350 | 163,013 |
August 05, 2025 | 26,250 | 26,550 | 26,550 | 26,800 | 26,250 | 237,955 |
August 04, 2025 | 25,600 | 26,000 | 26,000 | 26,200 | 25,500 | 236,420 |
August 01, 2025 | 26,050 | 25,750 | 25,750 | 26,250 | 25,650 | 415,228 |
July 31, 2025 | 26,300 | 26,300 | 26,300 | 26,450 | 26,050 | 326,471 |
July 30, 2025 | 26,300 | 26,500 | 26,500 | 26,550 | 26,000 | 221,619 |
July 29, 2025 | 25,800 | 26,300 | 26,300 | 26,400 | 25,600 | 434,763 |
July 28, 2025 | 26,650 | 25,900 | 25,900 | 26,700 | 25,600 | 446,166 |
July 25, 2025 | 26,650 | 26,750 | 26,750 | 27,150 | 26,500 | 365,118 |
July 24, 2025 | 27,150 | 26,900 | 26,900 | 27,400 | 26,800 | 411,799 |
July 23, 2025 | 27,250 | 27,150 | 27,150 | 27,550 | 26,800 | 284,806 |
July 22, 2025 | 27,250 | 27,000 | 27,000 | 27,650 | 26,800 | 392,496 |
July 21, 2025 | 27,350 | 27,300 | 27,300 | 27,800 | 27,150 | 317,053 |
July 18, 2025 | 28,300 | 27,850 | 27,850 | 28,450 | 27,500 | 501,074 |
July 17, 2025 | 28,300 | 28,400 | 28,400 | 28,450 | 27,750 | 488,868 |
July 16, 2025 | 29,350 | 28,100 | 28,100 | 29,400 | 28,000 | 856,906 |
July 15, 2025 | 30,500 | 29,300 | 29,300 | 30,700 | 29,000 | 995,591 |
July 14, 2025 | 28,950 | 30,250 | 30,250 | 30,650 | 28,700 | 1.34M |
July 11, 2025 | 28,250 | 28,350 | 28,350 | 29,050 | 28,150 | 645,710 |
July 10, 2025 | 27,650 | 28,100 | 28,100 | 28,700 | 27,500 | 842,013 |
July 09, 2025 | 27,750 | 27,550 | 27,550 | 28,350 | 27,200 | 861,163 |
July 08, 2025 | 27,000 | 27,650 | 27,650 | 28,350 | 27,000 | 598,149 |
July 07, 2025 | 27,350 | 27,050 | 27,050 | 27,600 | 26,850 | 296,629 |
July 04, 2025 | 27,400 | 27,350 | 27,350 | 27,950 | 27,300 | 420,985 |
July 03, 2025 | 27,300 | 27,250 | 27,250 | 27,450 | 27,050 | 293,818 |
July 02, 2025 | 27,700 | 27,250 | 27,250 | 27,750 | 27,000 | 353,766 |
July 01, 2025 | 26,800 | 27,700 | 27,700 | 28,500 | 26,750 | 964,762 |
June 30, 2025 | 26,900 | 26,450 | 26,450 | 27,000 | 26,250 | 330,819 |
June 27, 2025 | 26,900 | 26,650 | 26,650 | 27,250 | 26,400 | 354,406 |
June 26, 2025 | 26,950 | 26,750 | 26,750 | 27,000 | 26,200 | 453,020 |
June 25, 2025 | 26,550 | 27,050 | 27,050 | 27,100 | 26,150 | 555,347 |
June 24, 2025 | 26,050 | 26,550 | 26,550 | 26,600 | 26,050 | 454,594 |
June 23, 2025 | 25,600 | 25,850 | 25,850 | 26,050 | 25,150 | 294,553 |
June 20, 2025 | 25,400 | 25,700 | 25,700 | 26,150 | 25,050 | 575,813 |
June 19, 2025 | 25,300 | 25,200 | 25,200 | 25,700 | 24,850 | 420,809 |
June 18, 2025 | 25,250 | 25,300 | 25,300 | 25,750 | 25,100 | 295,452 |
June 17, 2025 | 26,350 | 25,600 | 25,600 | 26,450 | 25,450 | 510,660 |
June 16, 2025 | 26,600 | 26,350 | 26,350 | 26,750 | 25,700 | 677,681 |
June 13, 2025 | 26,350 | 26,400 | 26,400 | 27,000 | 25,900 | 1.2M |