34,300.00
-150(-0.44%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 35,000 | 34,450 | 34,450 | 35,000 | 33,600 | 2,492 |
September 04, 2025 | 34,300 | 34,900 | 34,900 | 36,050 | 33,950 | 4,518 |
September 03, 2025 | 34,050 | 34,900 | 34,900 | 35,200 | 33,700 | 7,870 |
September 02, 2025 | 33,100 | 34,700 | 34,700 | 36,300 | 32,450 | 21,855 |
September 01, 2025 | 33,950 | 33,200 | 33,200 | 33,950 | 32,250 | 9,545 |
August 29, 2025 | 33,700 | 33,200 | 33,200 | 33,700 | 32,900 | 2,911 |
August 28, 2025 | 33,000 | 33,750 | 33,750 | 33,950 | 32,500 | 6,179 |
August 27, 2025 | 34,000 | 33,000 | 33,000 | 34,000 | 32,550 | 3,568 |
August 26, 2025 | 34,100 | 33,200 | 33,200 | 34,250 | 33,150 | 10,099 |
August 25, 2025 | 35,050 | 33,850 | 33,850 | 35,600 | 33,250 | 34,686 |
August 22, 2025 | 36,600 | 35,600 | 35,600 | 36,600 | 35,000 | 6,461 |
August 21, 2025 | 36,050 | 36,150 | 36,150 | 36,350 | 35,500 | 3,353 |
August 20, 2025 | 35,800 | 35,450 | 35,450 | 36,000 | 34,000 | 3,546 |
August 19, 2025 | 36,550 | 35,400 | 35,400 | 36,550 | 35,000 | 4,015 |
August 18, 2025 | 37,800 | 35,500 | 35,500 | 37,800 | 34,900 | 11,323 |
August 14, 2025 | 36,800 | 36,950 | 36,950 | 38,000 | 36,600 | 5,098 |
August 13, 2025 | 37,300 | 36,750 | 36,750 | 37,300 | 36,450 | 4,709 |
August 12, 2025 | 37,450 | 37,300 | 37,300 | 37,750 | 36,450 | 2,841 |
August 11, 2025 | 36,800 | 37,150 | 37,150 | 38,000 | 36,750 | 5,224 |
August 08, 2025 | 37,750 | 37,200 | 37,200 | 38,000 | 36,300 | 7,116 |
August 07, 2025 | 38,000 | 37,700 | 37,700 | 38,100 | 37,100 | 3,176 |
August 06, 2025 | 37,750 | 38,000 | 38,000 | 38,150 | 36,950 | 2,444 |
August 05, 2025 | 37,350 | 37,750 | 37,750 | 38,500 | 37,100 | 4,807 |
August 04, 2025 | 38,000 | 38,000 | 38,000 | 38,000 | 36,600 | 2,705 |
August 01, 2025 | 38,000 | 37,250 | 37,250 | 38,000 | 35,100 | 6,936 |
July 31, 2025 | 37,900 | 38,000 | 38,000 | 38,350 | 37,250 | 2,613 |
July 30, 2025 | 38,300 | 37,900 | 37,900 | 38,300 | 36,650 | 12,564 |
July 29, 2025 | 39,400 | 37,850 | 37,850 | 39,400 | 37,000 | 11,191 |
July 28, 2025 | 39,900 | 38,550 | 38,550 | 39,900 | 37,850 | 16,601 |
July 25, 2025 | 38,650 | 39,900 | 39,900 | 40,500 | 38,650 | 5,587 |
July 24, 2025 | 39,400 | 39,500 | 39,500 | 40,600 | 38,600 | 16,940 |
July 23, 2025 | 41,250 | 40,000 | 40,000 | 41,250 | 37,800 | 9,217 |
July 22, 2025 | 40,550 | 40,500 | 40,500 | 41,000 | 40,250 | 3,515 |
July 21, 2025 | 41,700 | 40,500 | 40,500 | 41,700 | 40,100 | 7,290 |
July 18, 2025 | 40,700 | 40,850 | 40,850 | 41,450 | 40,100 | 4,791 |
July 17, 2025 | 41,750 | 40,150 | 40,150 | 41,800 | 39,900 | 19,606 |
July 16, 2025 | 42,900 | 42,000 | 42,000 | 42,900 | 41,250 | 8,453 |
July 15, 2025 | 44,000 | 42,200 | 42,200 | 44,000 | 42,200 | 9,413 |
July 14, 2025 | 44,300 | 43,700 | 43,700 | 44,300 | 43,050 | 8,929 |
July 11, 2025 | 44,000 | 44,300 | 44,300 | 44,750 | 44,000 | 3,027 |
July 10, 2025 | 44,550 | 44,000 | 44,000 | 45,750 | 43,800 | 8,045 |
July 09, 2025 | 43,550 | 44,550 | 44,550 | 45,900 | 41,250 | 14,115 |
July 08, 2025 | 43,000 | 43,550 | 43,550 | 43,800 | 42,200 | 3,657 |
July 07, 2025 | 43,200 | 42,700 | 42,700 | 43,350 | 42,150 | 3,948 |
July 04, 2025 | 43,750 | 43,000 | 43,000 | 44,000 | 42,450 | 6,612 |
July 03, 2025 | 43,500 | 43,750 | 43,750 | 43,800 | 42,850 | 4,860 |
July 02, 2025 | 43,000 | 43,300 | 43,300 | 43,300 | 41,250 | 6,518 |
July 01, 2025 | 42,900 | 42,850 | 42,850 | 43,650 | 42,200 | 4,970 |
June 30, 2025 | 42,900 | 42,500 | 42,500 | 43,250 | 42,000 | 4,885 |
June 27, 2025 | 43,250 | 42,900 | 42,900 | 43,950 | 42,200 | 4,408 |
June 26, 2025 | 44,100 | 43,750 | 43,750 | 44,250 | 43,000 | 5,920 |
June 25, 2025 | 43,550 | 44,450 | 44,450 | 44,850 | 43,000 | 6,875 |
June 24, 2025 | 43,200 | 43,550 | 43,550 | 44,650 | 42,500 | 6,115 |
June 23, 2025 | 45,000 | 43,200 | 43,200 | 45,000 | 42,300 | 10,543 |
June 20, 2025 | 43,900 | 44,200 | 44,200 | 45,000 | 43,400 | 6,139 |
June 19, 2025 | 44,300 | 43,400 | 43,400 | 44,300 | 41,650 | 8,653 |
June 18, 2025 | 44,800 | 44,300 | 44,300 | 44,800 | 43,500 | 2,884 |
June 17, 2025 | 44,650 | 44,400 | 44,400 | 44,650 | 43,600 | 2,871 |
June 16, 2025 | 44,350 | 44,650 | 44,650 | 44,800 | 43,050 | 8,744 |
June 13, 2025 | 45,750 | 44,400 | 44,400 | 45,750 | 43,450 | 9,237 |