33,150.00
+850(+2.63%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 32,950 | 33,150 | 33,150 | 33,900 | 32,750 | 161,195 |
October 01, 2025 | 32,500 | 32,300 | 32,300 | 33,250 | 32,100 | 138,014 |
September 30, 2025 | 32,400 | 32,150 | 32,150 | 33,050 | 32,100 | 84,090 |
September 29, 2025 | 31,300 | 32,200 | 32,200 | 32,350 | 31,300 | 75,924 |
September 26, 2025 | 32,950 | 31,550 | 31,550 | 33,150 | 31,500 | 151,374 |
September 25, 2025 | 33,900 | 33,450 | 33,450 | 34,100 | 33,100 | 95,628 |
September 24, 2025 | 33,150 | 34,050 | 34,050 | 34,500 | 32,500 | 274,113 |
September 23, 2025 | 34,900 | 33,150 | 33,150 | 35,300 | 32,750 | 309,645 |
September 22, 2025 | 33,150 | 34,800 | 34,800 | 35,950 | 32,500 | 580,868 |
September 19, 2025 | 33,600 | 33,050 | 33,050 | 33,650 | 32,400 | 131,846 |
September 18, 2025 | 31,850 | 33,500 | 33,500 | 33,800 | 31,500 | 286,644 |
September 17, 2025 | 31,250 | 31,700 | 31,700 | 32,100 | 31,050 | 89,202 |
September 16, 2025 | 32,800 | 32,000 | 32,000 | 33,300 | 31,550 | 223,251 |
September 15, 2025 | 32,300 | 32,350 | 32,350 | 32,450 | 31,700 | 101,385 |
September 12, 2025 | 32,450 | 32,000 | 32,000 | 32,650 | 31,550 | 118,619 |
September 11, 2025 | 32,900 | 31,800 | 31,800 | 34,250 | 31,650 | 457,410 |
September 10, 2025 | 32,550 | 32,300 | 32,300 | 32,550 | 31,700 | 157,187 |
September 09, 2025 | 33,150 | 32,800 | 32,800 | 33,250 | 32,050 | 214,250 |
September 08, 2025 | 31,650 | 32,800 | 32,800 | 32,900 | 31,200 | 223,532 |
September 05, 2025 | 32,100 | 32,050 | 32,050 | 32,600 | 30,900 | 315,333 |
September 04, 2025 | 33,050 | 31,200 | 31,200 | 33,650 | 30,450 | 561,779 |
September 03, 2025 | 28,050 | 31,650 | 31,650 | 32,500 | 27,800 | 1.61M |
September 02, 2025 | 26,150 | 26,550 | 26,550 | 26,700 | 25,450 | 35,579 |
September 01, 2025 | 25,550 | 25,600 | 25,600 | 26,450 | 25,000 | 39,225 |
August 29, 2025 | 26,500 | 25,550 | 25,550 | 26,500 | 25,500 | 14,085 |
August 28, 2025 | 26,350 | 26,000 | 26,000 | 26,500 | 25,950 | 11,918 |
August 27, 2025 | 26,100 | 26,400 | 26,400 | 26,550 | 25,850 | 20,302 |
August 26, 2025 | 26,000 | 25,800 | 25,800 | 26,400 | 25,800 | 33,109 |
August 25, 2025 | 25,800 | 25,950 | 25,950 | 26,050 | 25,650 | 16,042 |
August 22, 2025 | 25,300 | 25,500 | 25,500 | 25,650 | 25,250 | 16,501 |
August 21, 2025 | 25,100 | 25,300 | 25,300 | 25,650 | 25,100 | 18,253 |
August 20, 2025 | 25,550 | 25,350 | 25,350 | 25,950 | 24,950 | 44,389 |
August 19, 2025 | 26,150 | 26,000 | 26,000 | 26,450 | 25,850 | 23,607 |
August 18, 2025 | 26,950 | 26,150 | 26,150 | 26,950 | 26,100 | 30,335 |
August 14, 2025 | 27,450 | 26,850 | 26,850 | 27,450 | 26,850 | 31,926 |
August 13, 2025 | 27,250 | 27,500 | 27,500 | 27,650 | 27,050 | 41,340 |
August 12, 2025 | 27,450 | 27,050 | 27,050 | 27,600 | 26,950 | 37,249 |
August 11, 2025 | 27,150 | 27,200 | 27,200 | 27,350 | 26,950 | 20,322 |
August 08, 2025 | 27,150 | 26,950 | 26,950 | 27,500 | 26,850 | 37,271 |
August 07, 2025 | 27,350 | 26,850 | 26,850 | 27,400 | 26,750 | 31,169 |
August 06, 2025 | 26,800 | 27,100 | 27,100 | 27,400 | 26,600 | 24,609 |
August 05, 2025 | 26,850 | 26,900 | 26,900 | 27,600 | 26,750 | 37,606 |
August 04, 2025 | 26,150 | 26,600 | 26,600 | 26,700 | 26,150 | 41,910 |
August 01, 2025 | 27,300 | 26,400 | 26,400 | 27,350 | 26,250 | 63,896 |
July 31, 2025 | 27,300 | 27,600 | 27,600 | 28,500 | 27,100 | 140,406 |
July 30, 2025 | 25,900 | 27,050 | 27,050 | 27,700 | 25,900 | 148,469 |
July 29, 2025 | 26,200 | 25,900 | 25,900 | 26,300 | 25,600 | 23,170 |
July 28, 2025 | 26,100 | 26,250 | 26,250 | 26,300 | 25,750 | 31,395 |
July 25, 2025 | 26,000 | 26,050 | 26,050 | 26,300 | 25,850 | 20,516 |
July 24, 2025 | 26,550 | 26,000 | 26,000 | 26,600 | 26,000 | 22,448 |
July 23, 2025 | 26,850 | 26,400 | 26,400 | 27,150 | 26,050 | 30,232 |
July 22, 2025 | 27,250 | 26,600 | 26,600 | 28,300 | 26,600 | 94,509 |
July 21, 2025 | 26,450 | 27,050 | 27,050 | 27,250 | 26,300 | 45,120 |
July 18, 2025 | 26,200 | 26,350 | 26,350 | 26,500 | 26,150 | 22,390 |
July 17, 2025 | 26,900 | 26,400 | 26,400 | 26,900 | 25,900 | 25,242 |
July 16, 2025 | 26,400 | 26,650 | 26,650 | 26,850 | 26,050 | 31,884 |
July 15, 2025 | 26,050 | 26,450 | 26,450 | 26,500 | 26,050 | 23,684 |
July 14, 2025 | 26,400 | 26,200 | 26,200 | 26,400 | 25,950 | 15,813 |
July 11, 2025 | 26,150 | 26,300 | 26,300 | 26,550 | 26,000 | 33,535 |
July 10, 2025 | 25,750 | 25,900 | 25,900 | 26,100 | 25,650 | 20,814 |