40,300.00
+200(+0.50%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 40,750 | 40,300 | 40,300 | 40,900 | 39,900 | 5,186 |
September 05, 2025 | 39,950 | 40,100 | 40,100 | 40,700 | 39,900 | 2,670 |
September 04, 2025 | 40,400 | 39,950 | 39,950 | 40,650 | 39,950 | 1,496 |
September 03, 2025 | 39,600 | 40,400 | 40,400 | 40,750 | 39,600 | 2,246 |
September 02, 2025 | 41,000 | 40,050 | 40,050 | 41,250 | 39,600 | 3,165 |
September 01, 2025 | 39,800 | 41,350 | 41,350 | 41,750 | 39,150 | 2,993 |
August 29, 2025 | 39,600 | 40,250 | 40,250 | 40,250 | 39,450 | 2,462 |
August 28, 2025 | 40,500 | 39,700 | 39,700 | 40,500 | 39,600 | 3,082 |
August 27, 2025 | 39,600 | 40,100 | 40,100 | 40,500 | 38,950 | 4,988 |
August 26, 2025 | 38,800 | 39,600 | 39,600 | 40,000 | 38,300 | 2,821 |
August 25, 2025 | 38,500 | 38,800 | 38,800 | 39,300 | 38,350 | 4,560 |
August 22, 2025 | 38,900 | 38,900 | 38,900 | 39,700 | 38,400 | 2,029 |
August 21, 2025 | 40,550 | 38,900 | 38,900 | 40,550 | 38,750 | 4,807 |
August 20, 2025 | 38,500 | 39,500 | 39,500 | 39,750 | 37,700 | 4,476 |
August 19, 2025 | 38,300 | 38,400 | 38,400 | 38,750 | 37,400 | 7,430 |
August 18, 2025 | 37,750 | 38,600 | 38,600 | 38,600 | 37,000 | 4,934 |
August 14, 2025 | 38,500 | 37,500 | 37,500 | 38,600 | 37,000 | 30,299 |
August 13, 2025 | 39,800 | 37,850 | 37,850 | 39,800 | 37,000 | 31,192 |
August 12, 2025 | 39,950 | 38,600 | 38,600 | 39,950 | 37,150 | 37,720 |
August 11, 2025 | 39,450 | 39,400 | 39,400 | 40,200 | 38,900 | 20,085 |
August 08, 2025 | 40,450 | 39,950 | 39,950 | 40,450 | 38,500 | 1,033 |
August 07, 2025 | 39,650 | 40,450 | 40,450 | 40,500 | 39,100 | 1,803 |
August 06, 2025 | 40,300 | 39,700 | 39,700 | 40,300 | 38,850 | 12,551 |
August 05, 2025 | 38,300 | 39,400 | 39,400 | 40,350 | 38,250 | 14,246 |
August 04, 2025 | 37,400 | 38,550 | 38,550 | 39,000 | 36,900 | 1,403 |
August 01, 2025 | 39,300 | 37,350 | 37,350 | 39,300 | 37,000 | 12,610 |
July 31, 2025 | 39,700 | 39,350 | 39,350 | 39,700 | 38,100 | 9,681 |
July 30, 2025 | 39,900 | 38,950 | 38,950 | 40,100 | 38,600 | 5,926 |
July 29, 2025 | 39,900 | 39,800 | 39,800 | 40,700 | 39,300 | 7,425 |
July 28, 2025 | 40,100 | 39,900 | 39,900 | 41,100 | 39,450 | 5,427 |
July 25, 2025 | 38,400 | 40,350 | 40,350 | 41,000 | 38,400 | 4,635 |
July 24, 2025 | 41,250 | 40,050 | 40,050 | 41,250 | 40,000 | 3,239 |
July 23, 2025 | 40,950 | 40,700 | 40,700 | 41,350 | 40,000 | 2,011 |
July 22, 2025 | 41,600 | 40,800 | 40,800 | 42,100 | 40,550 | 4,837 |
July 21, 2025 | 41,350 | 42,000 | 42,000 | 42,500 | 41,300 | 4,374 |
July 18, 2025 | 42,250 | 41,300 | 41,300 | 42,750 | 40,900 | 5,872 |
July 17, 2025 | 41,500 | 41,700 | 41,700 | 42,500 | 41,450 | 57,641 |
July 16, 2025 | 42,200 | 42,200 | 42,200 | 42,200 | 41,100 | 7,634 |
July 15, 2025 | 42,100 | 42,300 | 42,300 | 42,600 | 41,600 | 8,838 |
July 14, 2025 | 44,200 | 42,050 | 42,050 | 44,200 | 41,650 | 14,911 |
July 11, 2025 | 42,400 | 42,500 | 42,500 | 44,700 | 42,400 | 20,216 |
July 10, 2025 | 42,000 | 42,400 | 42,400 | 44,500 | 41,600 | 5,089 |
July 09, 2025 | 41,000 | 42,000 | 42,000 | 45,050 | 40,650 | 13,017 |
July 08, 2025 | 40,500 | 40,950 | 40,950 | 41,200 | 40,200 | 3,131 |
July 07, 2025 | 41,100 | 40,500 | 40,500 | 41,100 | 40,100 | 2,244 |
July 04, 2025 | 39,950 | 41,000 | 41,000 | 41,300 | 39,450 | 11,442 |
July 03, 2025 | 40,250 | 39,950 | 39,950 | 40,250 | 39,550 | 3,878 |
July 02, 2025 | 40,150 | 39,850 | 39,850 | 40,150 | 38,700 | 3,728 |
July 01, 2025 | 39,500 | 40,200 | 40,200 | 40,600 | 37,000 | 4,608 |
June 30, 2025 | 39,300 | 39,500 | 39,500 | 40,200 | 38,600 | 6,883 |
June 27, 2025 | 38,450 | 38,650 | 38,650 | 38,900 | 38,450 | 1,350 |
June 26, 2025 | 39,000 | 38,450 | 38,450 | 39,100 | 38,000 | 1,549 |
June 25, 2025 | 38,250 | 39,000 | 39,000 | 39,200 | 37,900 | 9,817 |
June 24, 2025 | 37,700 | 38,350 | 38,350 | 39,500 | 37,700 | 6,863 |
June 23, 2025 | 38,500 | 37,700 | 37,700 | 38,500 | 36,700 | 6,878 |
June 20, 2025 | 39,700 | 37,750 | 37,750 | 39,700 | 37,700 | 6,206 |
June 19, 2025 | 40,450 | 39,700 | 39,700 | 42,150 | 38,700 | 5,264 |
June 18, 2025 | 38,850 | 40,400 | 40,400 | 41,500 | 38,850 | 4,279 |
June 17, 2025 | 39,900 | 39,600 | 39,600 | 40,350 | 39,100 | 4,879 |
June 16, 2025 | 37,300 | 39,500 | 39,500 | 40,600 | 37,300 | 10,423 |