25,000.00
+300(+1.21%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 25,100 | 24,750 | 24,750 | 25,100 | 24,300 | 3,965 |
September 04, 2025 | 24,100 | 24,600 | 24,600 | 24,600 | 24,050 | 6,462 |
September 03, 2025 | 24,700 | 24,300 | 24,300 | 24,950 | 23,800 | 20,917 |
September 02, 2025 | 25,150 | 24,700 | 24,700 | 25,500 | 24,550 | 21,367 |
September 01, 2025 | 24,400 | 24,950 | 24,950 | 25,700 | 23,750 | 57,145 |
August 29, 2025 | 23,500 | 23,650 | 23,650 | 23,800 | 23,250 | 14,801 |
August 28, 2025 | 22,850 | 23,100 | 23,100 | 23,300 | 21,850 | 21,585 |
August 27, 2025 | 22,600 | 22,400 | 22,400 | 22,600 | 22,050 | 3,948 |
August 26, 2025 | 23,000 | 22,400 | 22,400 | 23,000 | 22,350 | 4,815 |
August 25, 2025 | 22,300 | 22,850 | 22,850 | 22,900 | 21,950 | 8,699 |
August 22, 2025 | 21,800 | 22,000 | 22,000 | 22,300 | 21,650 | 5,965 |
August 21, 2025 | 22,350 | 21,800 | 21,800 | 22,400 | 21,550 | 9,974 |
August 20, 2025 | 23,200 | 21,900 | 21,900 | 23,200 | 21,900 | 17,673 |
August 19, 2025 | 23,750 | 22,850 | 22,850 | 23,750 | 22,600 | 35,293 |
August 18, 2025 | 24,800 | 23,850 | 23,850 | 24,800 | 23,750 | 13,183 |
August 14, 2025 | 24,950 | 24,800 | 24,800 | 25,000 | 24,600 | 6,232 |
August 13, 2025 | 25,250 | 24,950 | 24,950 | 25,550 | 24,900 | 6,929 |
August 12, 2025 | 25,400 | 25,050 | 25,050 | 25,400 | 24,850 | 6,625 |
August 11, 2025 | 24,750 | 24,750 | 24,750 | 24,950 | 24,550 | 4,427 |
August 08, 2025 | 24,900 | 24,750 | 24,750 | 25,100 | 24,700 | 4,136 |
August 07, 2025 | 24,900 | 24,900 | 24,900 | 25,350 | 24,500 | 7,050 |
August 06, 2025 | 24,550 | 25,000 | 25,000 | 25,200 | 24,450 | 11,697 |
August 05, 2025 | 24,200 | 24,550 | 24,550 | 24,750 | 24,050 | 12,499 |
August 04, 2025 | 23,650 | 24,200 | 24,200 | 24,300 | 23,050 | 12,459 |
August 01, 2025 | 24,900 | 23,650 | 23,650 | 24,900 | 23,400 | 36,022 |
July 31, 2025 | 25,000 | 24,950 | 24,950 | 25,450 | 24,400 | 9,048 |
July 30, 2025 | 24,750 | 24,950 | 24,950 | 25,650 | 24,650 | 17,726 |
July 29, 2025 | 24,750 | 25,050 | 25,050 | 25,200 | 24,350 | 22,429 |
July 28, 2025 | 26,050 | 25,250 | 25,250 | 26,050 | 24,800 | 31,925 |
July 25, 2025 | 26,400 | 26,300 | 26,300 | 26,800 | 26,200 | 14,654 |
July 24, 2025 | 27,400 | 26,400 | 26,400 | 27,400 | 26,350 | 19,959 |
July 23, 2025 | 26,800 | 26,500 | 26,500 | 26,850 | 25,950 | 32,012 |
July 22, 2025 | 26,750 | 27,100 | 27,100 | 29,000 | 26,400 | 103,208 |
July 21, 2025 | 26,150 | 26,500 | 26,500 | 26,700 | 25,750 | 24,946 |
July 18, 2025 | 27,200 | 26,150 | 26,150 | 27,400 | 25,950 | 26,239 |
July 17, 2025 | 27,250 | 27,200 | 27,200 | 27,500 | 26,850 | 21,143 |
July 16, 2025 | 26,900 | 27,500 | 27,500 | 27,700 | 26,450 | 31,434 |
July 15, 2025 | 28,200 | 27,650 | 27,650 | 28,200 | 27,000 | 44,757 |
July 14, 2025 | 28,400 | 27,900 | 27,900 | 28,900 | 26,800 | 140,318 |
July 11, 2025 | 28,050 | 28,650 | 28,650 | 31,450 | 27,700 | 371,682 |
July 10, 2025 | 29,000 | 28,000 | 28,000 | 29,000 | 27,400 | 132,010 |
July 09, 2025 | 26,800 | 28,450 | 28,450 | 30,650 | 26,100 | 449,557 |
July 08, 2025 | 24,350 | 25,100 | 25,100 | 25,500 | 23,950 | 20,468 |
July 07, 2025 | 24,650 | 24,350 | 24,350 | 24,650 | 23,600 | 23,958 |
July 04, 2025 | 24,650 | 24,700 | 24,700 | 25,300 | 24,500 | 15,635 |
July 03, 2025 | 24,850 | 24,650 | 24,650 | 25,250 | 24,450 | 10,323 |
July 02, 2025 | 25,300 | 25,000 | 25,000 | 25,300 | 24,300 | 24,774 |
July 01, 2025 | 22,500 | 25,300 | 25,300 | 25,300 | 22,350 | 108,832 |
June 30, 2025 | 22,400 | 22,650 | 22,650 | 22,700 | 22,250 | 7,837 |
June 27, 2025 | 22,500 | 22,600 | 22,600 | 22,800 | 22,300 | 10,027 |
June 26, 2025 | 22,300 | 22,700 | 22,700 | 22,900 | 21,900 | 7,895 |
June 25, 2025 | 23,100 | 22,800 | 22,800 | 23,100 | 22,500 | 13,652 |
June 24, 2025 | 23,000 | 23,200 | 23,200 | 23,600 | 22,850 | 14,067 |
June 23, 2025 | 23,050 | 23,200 | 23,200 | 23,250 | 22,350 | 12,395 |
June 20, 2025 | 23,500 | 23,100 | 23,100 | 23,500 | 22,750 | 15,203 |
June 19, 2025 | 22,850 | 23,050 | 23,050 | 23,100 | 22,200 | 25,836 |
June 18, 2025 | 21,950 | 22,700 | 22,700 | 22,750 | 21,700 | 12,425 |
June 17, 2025 | 22,250 | 21,800 | 21,800 | 22,500 | 21,600 | 25,406 |
June 16, 2025 | 21,900 | 21,900 | 21,900 | 22,350 | 20,500 | 27,565 |
June 13, 2025 | 23,100 | 21,950 | 21,950 | 23,200 | 21,450 | 28,850 |