47,100.00
-1200(-2.48%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 48,300 | 47,100 | 47,100 | 48,300 | 46,650 | 7,796 |
September 25, 2025 | 48,700 | 48,300 | 48,300 | 48,700 | 47,650 | 6,119 |
September 24, 2025 | 49,050 | 48,700 | 48,700 | 49,250 | 47,850 | 4,382 |
September 23, 2025 | 48,850 | 49,000 | 49,000 | 49,050 | 48,650 | 3,275 |
September 22, 2025 | 48,800 | 48,900 | 48,900 | 49,500 | 48,700 | 11,112 |
September 19, 2025 | 49,350 | 49,400 | 49,400 | 50,300 | 49,300 | 4,995 |
September 18, 2025 | 49,000 | 49,300 | 49,300 | 49,850 | 48,950 | 9,543 |
September 17, 2025 | 49,650 | 49,300 | 49,300 | 49,650 | 48,800 | 6,649 |
September 16, 2025 | 49,450 | 49,650 | 49,650 | 50,300 | 49,000 | 12,542 |
September 15, 2025 | 49,400 | 49,450 | 49,450 | 49,800 | 49,300 | 3,367 |
September 12, 2025 | 49,450 | 49,350 | 49,350 | 49,550 | 49,000 | 4,713 |
September 11, 2025 | 49,250 | 49,450 | 49,450 | 49,750 | 48,850 | 4,048 |
September 10, 2025 | 48,900 | 49,100 | 49,100 | 49,150 | 48,700 | 4,366 |
September 09, 2025 | 48,750 | 49,000 | 49,000 | 49,100 | 48,500 | 3,284 |
September 08, 2025 | 47,950 | 48,600 | 48,600 | 48,650 | 47,900 | 2,698 |
September 05, 2025 | 48,200 | 47,900 | 47,900 | 48,200 | 47,450 | 3,348 |
September 04, 2025 | 47,750 | 47,700 | 47,700 | 48,850 | 47,500 | 5,306 |
September 03, 2025 | 47,650 | 47,800 | 47,800 | 47,950 | 47,350 | 1,554 |
September 02, 2025 | 47,750 | 47,650 | 47,650 | 48,500 | 47,200 | 3,619 |
September 01, 2025 | 48,750 | 47,750 | 47,750 | 48,750 | 47,550 | 2,939 |
August 29, 2025 | 48,450 | 48,250 | 48,250 | 48,700 | 48,050 | 2,386 |
August 28, 2025 | 48,000 | 48,400 | 48,400 | 48,650 | 47,500 | 2,308 |
August 27, 2025 | 48,750 | 47,850 | 47,850 | 50,100 | 47,700 | 5,963 |
August 26, 2025 | 47,950 | 48,700 | 48,700 | 48,700 | 47,700 | 3,373 |
August 25, 2025 | 47,300 | 47,850 | 47,850 | 48,200 | 46,900 | 7,314 |
August 22, 2025 | 47,200 | 46,800 | 46,800 | 47,350 | 46,350 | 5,247 |
August 21, 2025 | 46,950 | 46,850 | 46,850 | 47,250 | 46,550 | 3,585 |
August 20, 2025 | 47,900 | 46,950 | 46,950 | 47,900 | 46,000 | 11,933 |
August 19, 2025 | 47,000 | 47,200 | 47,200 | 47,700 | 46,500 | 8,141 |
August 18, 2025 | 47,500 | 46,950 | 46,950 | 47,650 | 46,550 | 8,871 |
August 14, 2025 | 48,800 | 47,450 | 47,450 | 48,800 | 47,300 | 4,759 |
August 13, 2025 | 48,000 | 48,150 | 48,150 | 48,700 | 47,750 | 4,087 |
August 12, 2025 | 48,450 | 47,900 | 47,900 | 49,100 | 47,800 | 3,539 |
August 11, 2025 | 49,000 | 48,400 | 48,400 | 49,000 | 47,900 | 4,839 |
August 08, 2025 | 49,050 | 48,450 | 48,450 | 49,400 | 48,450 | 2,368 |
August 07, 2025 | 49,000 | 49,000 | 49,000 | 49,250 | 48,450 | 5,045 |
August 06, 2025 | 48,200 | 48,850 | 48,850 | 49,000 | 48,000 | 2,936 |
August 05, 2025 | 48,750 | 48,300 | 48,300 | 49,050 | 48,100 | 3,645 |
August 04, 2025 | 47,350 | 48,400 | 48,400 | 48,700 | 47,000 | 5,894 |
August 01, 2025 | 49,000 | 47,400 | 47,400 | 49,000 | 47,350 | 12,050 |
July 31, 2025 | 49,800 | 49,500 | 49,500 | 49,950 | 49,000 | 7,316 |
July 30, 2025 | 49,600 | 49,800 | 49,800 | 50,600 | 48,850 | 19,997 |
July 29, 2025 | 51,300 | 50,800 | 50,800 | 59,300 | 50,100 | 121,609 |
July 28, 2025 | 52,000 | 51,100 | 51,100 | 52,200 | 50,800 | 3,059 |
July 25, 2025 | 52,100 | 51,700 | 51,700 | 52,500 | 50,600 | 3,386 |
July 24, 2025 | 52,900 | 52,000 | 52,000 | 53,400 | 51,700 | 5,027 |
July 23, 2025 | 53,000 | 52,800 | 52,800 | 53,800 | 51,900 | 5,617 |
July 22, 2025 | 53,500 | 52,700 | 52,700 | 53,900 | 52,600 | 3,104 |
July 21, 2025 | 53,900 | 53,700 | 53,700 | 54,500 | 53,500 | 1,896 |
July 18, 2025 | 54,700 | 54,000 | 54,000 | 54,700 | 53,600 | 2,886 |
July 17, 2025 | 54,700 | 54,600 | 54,600 | 54,900 | 53,400 | 6,966 |
July 16, 2025 | 54,700 | 54,000 | 54,000 | 54,700 | 53,700 | 5,059 |
July 15, 2025 | 55,000 | 54,700 | 54,700 | 55,000 | 54,200 | 1,593 |
July 14, 2025 | 55,200 | 54,800 | 54,800 | 55,200 | 54,100 | 4,189 |
July 11, 2025 | 55,000 | 55,200 | 55,200 | 56,100 | 54,500 | 7,810 |
July 10, 2025 | 53,000 | 55,000 | 55,000 | 55,400 | 52,800 | 7,040 |
July 09, 2025 | 53,900 | 53,100 | 53,100 | 58,200 | 52,300 | 25,792 |
July 08, 2025 | 52,800 | 53,600 | 53,600 | 53,700 | 52,300 | 3,187 |
July 07, 2025 | 53,400 | 52,200 | 52,200 | 53,400 | 52,100 | 3,270 |
July 04, 2025 | 53,600 | 53,400 | 53,400 | 53,900 | 52,900 | 7,823 |