39,850.00
+1450(+3.78%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 38,600 | 39,850 | 39,850 | 40,550 | 38,600 | 393,745 |
October 01, 2025 | 38,750 | 38,400 | 38,400 | 39,150 | 38,000 | 394,323 |
September 30, 2025 | 40,400 | 38,750 | 38,750 | 40,800 | 38,700 | 729,904 |
September 29, 2025 | 41,350 | 40,900 | 40,900 | 41,750 | 40,550 | 217,845 |
September 26, 2025 | 42,700 | 41,300 | 41,300 | 42,700 | 41,300 | 317,879 |
September 25, 2025 | 42,500 | 43,450 | 43,450 | 43,600 | 42,450 | 348,888 |
September 24, 2025 | 44,550 | 42,450 | 42,450 | 44,600 | 42,300 | 400,599 |
September 23, 2025 | 43,900 | 44,050 | 44,050 | 44,350 | 43,100 | 296,553 |
September 22, 2025 | 43,500 | 43,900 | 43,900 | 45,200 | 43,250 | 470,787 |
September 19, 2025 | 44,900 | 43,450 | 43,450 | 44,900 | 43,450 | 803,867 |
September 18, 2025 | 44,050 | 45,150 | 45,150 | 45,150 | 43,100 | 633,088 |
September 17, 2025 | 42,000 | 43,900 | 43,900 | 44,800 | 41,500 | 803,450 |
September 16, 2025 | 42,300 | 41,800 | 41,800 | 42,700 | 41,800 | 321,537 |
September 15, 2025 | 42,450 | 41,800 | 41,800 | 43,050 | 41,800 | 483,227 |
September 12, 2025 | 40,600 | 41,750 | 41,750 | 42,650 | 40,500 | 715,195 |
September 11, 2025 | 40,700 | 40,000 | 40,000 | 41,150 | 39,750 | 418,911 |
September 10, 2025 | 41,300 | 40,400 | 40,400 | 41,300 | 40,250 | 424,087 |
September 09, 2025 | 41,050 | 41,350 | 41,350 | 41,500 | 40,800 | 175,575 |
September 08, 2025 | 40,750 | 40,950 | 40,950 | 41,800 | 40,500 | 248,554 |
September 05, 2025 | 41,500 | 41,150 | 41,150 | 41,700 | 40,550 | 262,406 |
September 04, 2025 | 43,000 | 41,500 | 41,500 | 43,350 | 41,150 | 390,296 |
September 03, 2025 | 41,450 | 42,000 | 42,000 | 42,000 | 40,750 | 237,563 |
September 02, 2025 | 41,900 | 41,400 | 41,400 | 41,950 | 40,400 | 387,542 |
September 01, 2025 | 42,450 | 41,600 | 41,600 | 43,100 | 41,400 | 388,591 |
August 29, 2025 | 44,700 | 42,850 | 42,850 | 44,850 | 42,600 | 353,779 |
August 28, 2025 | 46,300 | 44,650 | 44,650 | 46,300 | 44,500 | 237,875 |
August 27, 2025 | 47,550 | 45,800 | 45,800 | 47,800 | 45,700 | 248,295 |
August 26, 2025 | 47,100 | 47,100 | 47,100 | 47,850 | 47,000 | 163,545 |
August 25, 2025 | 47,900 | 47,600 | 47,600 | 48,700 | 47,450 | 190,453 |
August 22, 2025 | 47,600 | 47,100 | 47,100 | 48,200 | 46,850 | 307,864 |
August 21, 2025 | 49,450 | 48,200 | 48,200 | 49,450 | 48,000 | 292,381 |
August 20, 2025 | 47,050 | 48,950 | 48,950 | 50,000 | 47,050 | 488,374 |
August 19, 2025 | 49,350 | 48,800 | 48,800 | 50,200 | 47,650 | 418,243 |
August 18, 2025 | 50,300 | 48,400 | 48,400 | 50,700 | 48,400 | 542,123 |
August 14, 2025 | 48,750 | 51,000 | 51,000 | 51,500 | 48,450 | 835,518 |
August 13, 2025 | 49,500 | 47,750 | 47,750 | 49,500 | 47,350 | 603,371 |
August 12, 2025 | 46,950 | 46,950 | 46,950 | 48,250 | 46,450 | 598,263 |
August 11, 2025 | 43,000 | 47,300 | 47,300 | 48,450 | 42,700 | 2.02M |
August 08, 2025 | 41,950 | 41,500 | 41,500 | 42,200 | 41,350 | 187,808 |
August 07, 2025 | 42,550 | 41,950 | 41,950 | 42,550 | 41,100 | 279,484 |
August 06, 2025 | 40,950 | 41,450 | 41,450 | 42,400 | 40,800 | 507,086 |
August 05, 2025 | 37,850 | 41,400 | 41,400 | 41,600 | 37,850 | 851,507 |
August 04, 2025 | 37,200 | 37,400 | 37,400 | 37,700 | 36,600 | 127,225 |
August 01, 2025 | 38,500 | 37,150 | 37,150 | 39,000 | 37,100 | 319,164 |
July 31, 2025 | 40,900 | 38,850 | 38,850 | 40,900 | 38,500 | 375,383 |
July 30, 2025 | 38,250 | 39,700 | 39,700 | 40,600 | 38,200 | 539,081 |
July 29, 2025 | 38,550 | 38,200 | 38,200 | 38,700 | 37,450 | 209,076 |
July 28, 2025 | 38,950 | 39,100 | 39,100 | 40,300 | 37,800 | 391,058 |
July 25, 2025 | 38,600 | 38,550 | 38,550 | 39,250 | 37,750 | 241,767 |
July 24, 2025 | 37,850 | 38,600 | 38,600 | 39,200 | 37,700 | 376,258 |
July 23, 2025 | 38,500 | 38,350 | 38,350 | 38,550 | 36,750 | 242,709 |
July 22, 2025 | 39,200 | 37,800 | 37,800 | 39,800 | 37,550 | 358,702 |
July 21, 2025 | 37,550 | 38,800 | 38,800 | 38,950 | 37,350 | 383,477 |
July 18, 2025 | 36,400 | 37,550 | 37,550 | 38,350 | 36,400 | 755,237 |
July 17, 2025 | 36,250 | 35,700 | 35,700 | 36,450 | 35,300 | 133,215 |
July 16, 2025 | 36,550 | 35,800 | 35,800 | 36,600 | 35,650 | 170,279 |
July 15, 2025 | 37,000 | 36,600 | 36,600 | 37,250 | 36,300 | 185,047 |
July 14, 2025 | 37,250 | 37,000 | 37,000 | 37,350 | 36,250 | 227,694 |
July 11, 2025 | 36,350 | 37,100 | 37,100 | 38,200 | 36,300 | 532,775 |
July 10, 2025 | 35,950 | 35,900 | 35,900 | 36,050 | 35,350 | 173,026 |