44,100.00
-1450(-3.18%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 44,500 | 44,100 | 44,100 | 44,900 | 41,850 | 379,017 |
September 05, 2025 | 45,000 | 45,550 | 45,550 | 46,550 | 44,550 | 236,550 |
September 04, 2025 | 44,300 | 45,000 | 45,000 | 45,000 | 43,600 | 185,950 |
September 03, 2025 | 43,900 | 44,600 | 44,600 | 45,050 | 42,900 | 201,513 |
September 02, 2025 | 44,350 | 43,950 | 43,950 | 44,550 | 42,350 | 327,804 |
September 01, 2025 | 44,600 | 44,550 | 44,550 | 46,500 | 43,600 | 475,741 |
August 29, 2025 | 45,200 | 44,000 | 44,000 | 45,550 | 43,600 | 221,112 |
August 28, 2025 | 39,900 | 44,250 | 44,250 | 44,500 | 39,350 | 509,138 |
August 27, 2025 | 40,550 | 39,700 | 39,700 | 41,000 | 39,550 | 110,054 |
August 26, 2025 | 40,000 | 40,850 | 40,850 | 41,000 | 39,300 | 203,566 |
August 25, 2025 | 38,200 | 40,150 | 40,150 | 40,250 | 37,700 | 262,602 |
August 22, 2025 | 37,700 | 37,400 | 37,400 | 38,100 | 37,000 | 69,839 |
August 21, 2025 | 36,900 | 37,750 | 37,750 | 37,950 | 36,650 | 148,142 |
August 20, 2025 | 36,500 | 36,650 | 36,650 | 36,900 | 35,300 | 154,967 |
August 19, 2025 | 38,250 | 37,350 | 37,350 | 38,300 | 37,050 | 108,516 |
August 18, 2025 | 39,550 | 38,450 | 38,450 | 39,550 | 38,150 | 98,981 |
August 14, 2025 | 39,050 | 39,600 | 39,600 | 40,200 | 38,750 | 184,994 |
August 13, 2025 | 40,150 | 39,250 | 39,250 | 40,650 | 38,400 | 336,249 |
August 12, 2025 | 40,250 | 40,100 | 40,100 | 41,500 | 39,700 | 181,846 |
August 11, 2025 | 44,200 | 40,250 | 40,250 | 44,200 | 39,150 | 684,292 |
August 08, 2025 | 45,500 | 44,450 | 44,450 | 47,350 | 43,600 | 189,547 |
August 07, 2025 | 46,500 | 44,750 | 44,750 | 46,500 | 44,000 | 191,268 |
August 06, 2025 | 45,450 | 45,800 | 45,800 | 46,000 | 44,750 | 144,210 |
August 05, 2025 | 45,500 | 45,450 | 45,450 | 47,750 | 44,600 | 204,651 |
August 04, 2025 | 44,400 | 44,750 | 44,750 | 45,600 | 43,650 | 159,934 |
August 01, 2025 | 48,000 | 44,400 | 44,400 | 48,150 | 44,150 | 309,213 |
July 31, 2025 | 47,350 | 49,250 | 49,250 | 49,900 | 47,150 | 223,745 |
July 30, 2025 | 48,300 | 47,300 | 47,300 | 49,300 | 46,950 | 112,799 |
July 29, 2025 | 48,550 | 48,000 | 48,000 | 49,100 | 47,300 | 308,393 |
July 28, 2025 | 53,100 | 49,400 | 49,400 | 53,200 | 48,800 | 303,784 |
July 25, 2025 | 51,100 | 53,700 | 53,700 | 54,300 | 50,900 | 231,763 |
July 24, 2025 | 53,700 | 50,600 | 50,600 | 55,400 | 50,000 | 229,213 |
July 23, 2025 | 54,500 | 52,900 | 52,900 | 55,300 | 52,300 | 271,766 |
July 22, 2025 | 57,000 | 55,000 | 55,000 | 57,600 | 54,200 | 156,582 |
July 21, 2025 | 56,000 | 56,000 | 56,000 | 57,900 | 55,600 | 149,739 |
July 18, 2025 | 59,700 | 57,300 | 57,300 | 60,000 | 56,000 | 305,039 |
July 17, 2025 | 60,500 | 61,000 | 61,000 | 63,800 | 57,000 | 557,637 |
July 16, 2025 | 57,000 | 58,800 | 58,800 | 62,100 | 56,600 | 595,224 |
July 15, 2025 | 58,000 | 57,600 | 57,600 | 58,800 | 55,800 | 232,959 |
July 14, 2025 | 54,500 | 58,800 | 58,800 | 60,400 | 54,000 | 547,209 |
July 11, 2025 | 54,200 | 54,900 | 54,900 | 55,800 | 51,900 | 388,008 |
July 10, 2025 | 49,450 | 54,400 | 54,400 | 56,000 | 47,950 | 750,528 |
July 09, 2025 | 48,100 | 48,750 | 48,750 | 49,100 | 46,900 | 254,020 |
July 08, 2025 | 43,150 | 47,250 | 47,250 | 47,450 | 43,150 | 491,034 |
July 07, 2025 | 42,000 | 43,600 | 43,600 | 44,050 | 41,700 | 293,544 |
July 04, 2025 | 48,800 | 43,400 | 43,400 | 49,700 | 42,150 | 785,455 |
July 03, 2025 | 49,750 | 49,600 | 49,600 | 50,400 | 48,700 | 238,919 |
July 02, 2025 | 53,200 | 50,200 | 50,200 | 54,300 | 49,650 | 396,868 |
July 01, 2025 | 51,500 | 53,500 | 53,500 | 57,100 | 50,500 | 1.18M |
June 30, 2025 | 50,200 | 50,900 | 50,900 | 51,500 | 48,300 | 635,637 |
June 27, 2025 | 44,400 | 53,500 | 53,500 | 54,200 | 44,350 | 2.75M |
June 26, 2025 | 43,050 | 44,850 | 44,850 | 45,600 | 41,550 | 497,697 |
June 25, 2025 | 43,800 | 42,900 | 42,900 | 43,850 | 40,850 | 313,489 |
June 24, 2025 | 41,050 | 43,300 | 43,300 | 44,550 | 40,650 | 643,191 |
June 23, 2025 | 38,350 | 39,800 | 39,800 | 40,250 | 38,350 | 189,491 |
June 20, 2025 | 41,200 | 39,450 | 39,450 | 42,100 | 39,350 | 284,504 |
June 19, 2025 | 40,350 | 41,900 | 41,900 | 47,850 | 37,900 | 1.57M |
June 18, 2025 | 40,850 | 40,150 | 40,150 | 41,900 | 39,400 | 232,209 |
June 17, 2025 | 40,950 | 41,050 | 41,050 | 43,050 | 39,350 | 567,438 |
June 16, 2025 | 33,650 | 39,600 | 39,600 | 39,750 | 33,650 | 953,789 |