40,100.00
-250(-0.62%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 40,350 | 40,350 | 40,350 | 40,400 | 39,850 | 18,272 |
September 04, 2025 | 41,300 | 40,450 | 40,450 | 41,300 | 40,000 | 12,941 |
September 03, 2025 | 39,850 | 40,400 | 40,400 | 40,950 | 39,850 | 20,650 |
September 02, 2025 | 40,050 | 40,050 | 40,050 | 40,450 | 39,900 | 9,644 |
September 01, 2025 | 40,050 | 40,050 | 40,050 | 40,700 | 39,800 | 20,609 |
August 29, 2025 | 40,600 | 40,050 | 40,050 | 40,600 | 39,900 | 17,565 |
August 28, 2025 | 39,100 | 40,350 | 40,350 | 40,900 | 39,100 | 29,467 |
August 27, 2025 | 39,950 | 39,450 | 39,450 | 39,950 | 39,250 | 17,443 |
August 26, 2025 | 39,650 | 39,800 | 39,800 | 39,900 | 39,300 | 14,596 |
August 25, 2025 | 40,000 | 39,700 | 39,700 | 40,050 | 39,500 | 16,123 |
August 22, 2025 | 39,300 | 39,700 | 39,700 | 39,950 | 39,000 | 40,071 |
August 21, 2025 | 38,500 | 38,700 | 38,700 | 38,950 | 38,150 | 16,988 |
August 20, 2025 | 37,250 | 38,150 | 38,150 | 38,350 | 37,050 | 47,323 |
August 19, 2025 | 38,650 | 37,900 | 37,900 | 39,400 | 37,750 | 62,232 |
August 18, 2025 | 39,450 | 39,450 | 39,450 | 40,000 | 39,350 | 25,505 |
August 14, 2025 | 40,850 | 40,400 | 40,400 | 40,850 | 40,000 | 22,159 |
August 13, 2025 | 40,150 | 40,450 | 40,450 | 40,550 | 39,500 | 41,228 |
August 12, 2025 | 41,000 | 40,350 | 40,350 | 41,100 | 39,950 | 30,789 |
August 11, 2025 | 40,950 | 40,600 | 40,600 | 41,500 | 40,600 | 29,167 |
August 08, 2025 | 43,450 | 41,550 | 41,550 | 43,450 | 40,950 | 113,305 |
August 07, 2025 | 44,350 | 43,450 | 43,450 | 44,600 | 42,900 | 35,711 |
August 06, 2025 | 43,850 | 44,250 | 44,250 | 44,500 | 43,550 | 32,541 |
August 05, 2025 | 44,000 | 44,450 | 44,450 | 44,500 | 43,450 | 50,982 |
August 04, 2025 | 42,400 | 43,800 | 43,800 | 44,200 | 41,800 | 52,945 |
August 01, 2025 | 48,100 | 42,400 | 42,400 | 48,250 | 42,250 | 156,482 |
July 31, 2025 | 48,000 | 48,300 | 48,300 | 49,000 | 47,750 | 54,253 |
July 30, 2025 | 49,600 | 48,600 | 48,600 | 50,000 | 48,600 | 62,514 |
July 29, 2025 | 49,100 | 49,300 | 49,300 | 49,400 | 48,300 | 38,909 |
July 28, 2025 | 50,000 | 49,350 | 49,350 | 50,200 | 49,250 | 36,462 |
July 25, 2025 | 49,950 | 50,000 | 50,000 | 50,600 | 49,200 | 35,540 |
July 24, 2025 | 51,100 | 49,950 | 49,950 | 51,100 | 49,900 | 36,561 |
July 23, 2025 | 50,500 | 51,100 | 51,100 | 51,500 | 50,000 | 45,178 |
July 22, 2025 | 51,300 | 50,400 | 50,400 | 52,000 | 49,900 | 40,713 |
July 21, 2025 | 50,200 | 51,600 | 51,600 | 51,800 | 50,100 | 49,415 |
July 18, 2025 | 51,800 | 51,000 | 51,000 | 51,900 | 50,400 | 65,685 |
July 17, 2025 | 53,800 | 52,300 | 52,300 | 53,800 | 51,800 | 96,933 |
July 16, 2025 | 53,100 | 53,300 | 53,300 | 54,800 | 52,300 | 164,801 |
July 15, 2025 | 50,800 | 52,700 | 52,700 | 53,100 | 50,600 | 268,139 |
July 14, 2025 | 52,000 | 50,400 | 50,400 | 53,100 | 49,950 | 116,562 |
July 11, 2025 | 52,900 | 51,900 | 51,900 | 53,050 | 51,000 | 107,066 |
July 10, 2025 | 52,700 | 52,200 | 52,200 | 53,900 | 51,200 | 196,468 |
July 09, 2025 | 54,000 | 52,200 | 52,200 | 54,000 | 51,500 | 301,206 |
July 08, 2025 | 47,700 | 48,650 | 48,650 | 48,800 | 47,300 | 73,178 |
July 07, 2025 | 46,300 | 47,900 | 47,900 | 48,550 | 46,250 | 99,993 |
July 04, 2025 | 49,800 | 47,450 | 47,450 | 49,850 | 47,000 | 101,147 |
July 03, 2025 | 50,300 | 50,100 | 50,100 | 52,000 | 49,350 | 166,243 |
July 02, 2025 | 51,400 | 49,350 | 49,350 | 51,600 | 47,150 | 234,815 |
July 01, 2025 | 46,850 | 51,400 | 51,400 | 54,400 | 46,600 | 654,487 |
June 30, 2025 | 45,600 | 45,850 | 45,850 | 46,550 | 44,250 | 162,371 |
June 27, 2025 | 44,700 | 45,550 | 45,550 | 46,400 | 44,300 | 182,660 |
June 26, 2025 | 45,400 | 44,250 | 44,250 | 46,350 | 43,100 | 199,379 |
June 25, 2025 | 47,100 | 45,000 | 45,000 | 47,350 | 44,250 | 356,321 |
June 24, 2025 | 46,550 | 46,400 | 46,400 | 48,300 | 43,550 | 597,837 |
June 23, 2025 | 48,000 | 51,200 | 51,200 | 53,800 | 47,400 | 1.32M |
June 20, 2025 | 45,800 | 44,550 | 44,550 | 45,950 | 43,500 | 255,334 |
June 19, 2025 | 41,800 | 45,200 | 45,200 | 47,300 | 41,600 | 886,911 |
June 18, 2025 | 42,450 | 41,600 | 41,600 | 42,600 | 41,350 | 145,852 |
June 17, 2025 | 41,700 | 41,500 | 41,500 | 42,500 | 40,850 | 211,011 |
June 16, 2025 | 44,500 | 43,150 | 43,150 | 44,500 | 42,200 | 371,732 |
June 13, 2025 | 41,150 | 43,200 | 43,200 | 49,200 | 40,800 | 1.87M |