41,600.00
+150(+0.36%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 42,000 | 41,450 | 41,450 | 42,000 | 40,900 | 841 |
September 04, 2025 | 39,500 | 40,750 | 40,750 | 41,100 | 39,500 | 2,140 |
September 03, 2025 | 39,900 | 39,950 | 39,950 | 40,050 | 39,750 | 1,601 |
September 02, 2025 | 40,000 | 39,900 | 39,900 | 40,200 | 39,850 | 1,409 |
September 01, 2025 | 39,950 | 40,000 | 40,000 | 40,100 | 39,850 | 441 |
August 29, 2025 | 40,900 | 40,300 | 40,300 | 40,900 | 40,100 | 576 |
August 28, 2025 | 41,000 | 40,200 | 40,200 | 41,000 | 39,900 | 1,949 |
August 27, 2025 | 41,350 | 41,050 | 41,050 | 41,350 | 41,000 | 937 |
August 26, 2025 | 41,100 | 41,350 | 41,350 | 41,550 | 41,100 | 639 |
August 25, 2025 | 41,900 | 41,700 | 41,700 | 41,900 | 41,500 | 1,028 |
August 22, 2025 | 42,200 | 41,900 | 41,900 | 42,200 | 41,850 | 933 |
August 21, 2025 | 42,500 | 42,150 | 42,150 | 42,600 | 42,100 | 1,078 |
August 20, 2025 | 42,000 | 42,450 | 42,450 | 42,700 | 41,100 | 3,305 |
August 19, 2025 | 43,200 | 42,800 | 42,800 | 43,300 | 42,650 | 948 |
August 18, 2025 | 43,600 | 43,200 | 43,200 | 43,600 | 43,100 | 985 |
August 14, 2025 | 43,900 | 43,600 | 43,600 | 43,900 | 43,500 | 1,044 |
August 13, 2025 | 44,150 | 43,900 | 43,900 | 44,300 | 43,500 | 1,712 |
August 12, 2025 | 44,550 | 44,100 | 44,100 | 44,550 | 44,100 | 1,790 |
August 11, 2025 | 45,150 | 44,600 | 44,600 | 45,150 | 44,200 | 1,136 |
August 08, 2025 | 45,150 | 45,150 | 45,150 | 45,550 | 45,050 | 2,096 |
August 07, 2025 | 46,200 | 45,150 | 45,150 | 46,225 | 44,850 | 1,852 |
August 06, 2025 | 44,600 | 45,450 | 45,450 | 45,650 | 44,350 | 4,804 |
August 05, 2025 | 44,100 | 43,950 | 43,950 | 44,650 | 43,700 | 2,071 |
August 04, 2025 | 42,800 | 44,000 | 44,000 | 44,850 | 42,750 | 1,930 |
August 01, 2025 | 44,650 | 43,800 | 43,800 | 45,250 | 43,250 | 5,227 |
July 31, 2025 | 45,950 | 44,600 | 44,600 | 46,000 | 44,000 | 11,853 |
July 30, 2025 | 47,000 | 46,450 | 46,450 | 47,250 | 46,150 | 7,417 |
July 29, 2025 | 46,850 | 47,000 | 47,000 | 47,350 | 46,300 | 3,788 |
July 28, 2025 | 49,450 | 46,850 | 46,850 | 49,450 | 46,650 | 12,499 |
July 25, 2025 | 49,300 | 49,450 | 49,450 | 51,000 | 49,250 | 3,175 |
July 24, 2025 | 50,100 | 50,100 | 50,100 | 51,000 | 49,100 | 5,494 |
July 23, 2025 | 50,100 | 50,100 | 50,100 | 50,700 | 49,350 | 4,242 |
July 22, 2025 | 52,000 | 50,300 | 50,300 | 52,000 | 49,150 | 19,031 |
July 21, 2025 | 50,000 | 51,800 | 51,800 | 52,500 | 49,950 | 16,832 |
July 18, 2025 | 48,800 | 49,800 | 49,800 | 50,400 | 48,200 | 31,177 |
July 17, 2025 | 47,500 | 48,250 | 48,250 | 49,050 | 47,150 | 30,534 |
July 16, 2025 | 47,350 | 46,300 | 46,300 | 47,550 | 45,900 | 2,810 |
July 15, 2025 | 46,100 | 46,800 | 46,800 | 47,350 | 45,600 | 7,081 |
July 14, 2025 | 43,200 | 46,150 | 46,150 | 46,350 | 43,000 | 13,445 |
July 11, 2025 | 43,900 | 43,100 | 43,100 | 43,900 | 43,050 | 3,659 |
July 10, 2025 | 43,650 | 43,700 | 43,700 | 44,000 | 43,550 | 1,749 |
July 09, 2025 | 43,800 | 43,700 | 43,700 | 44,150 | 43,600 | 2,576 |
July 08, 2025 | 44,150 | 43,800 | 43,800 | 44,250 | 43,550 | 2,405 |
July 07, 2025 | 43,750 | 44,150 | 44,150 | 44,300 | 43,750 | 1,104 |
July 04, 2025 | 44,700 | 44,000 | 44,000 | 45,300 | 43,700 | 3,757 |
July 03, 2025 | 44,500 | 44,600 | 44,600 | 44,850 | 44,500 | 1,234 |
July 02, 2025 | 44,400 | 44,500 | 44,500 | 46,000 | 44,250 | 1,481 |
July 01, 2025 | 44,150 | 44,650 | 44,650 | 44,850 | 44,150 | 1,799 |
June 30, 2025 | 43,950 | 44,150 | 44,150 | 44,400 | 43,900 | 3,085 |
June 27, 2025 | 46,300 | 43,950 | 43,950 | 46,300 | 43,700 | 6,468 |
June 26, 2025 | 46,200 | 44,900 | 44,900 | 46,300 | 44,450 | 4,901 |
June 25, 2025 | 46,550 | 46,200 | 46,200 | 47,050 | 46,000 | 3,632 |
June 24, 2025 | 45,150 | 46,300 | 46,300 | 46,350 | 45,150 | 5,613 |
June 23, 2025 | 45,000 | 45,000 | 45,000 | 45,900 | 44,700 | 5,023 |
June 20, 2025 | 46,550 | 45,900 | 45,900 | 46,550 | 45,500 | 5,134 |
June 19, 2025 | 45,350 | 45,700 | 45,700 | 46,300 | 44,600 | 6,307 |
June 18, 2025 | 44,500 | 45,350 | 45,350 | 46,500 | 44,200 | 6,841 |
June 17, 2025 | 46,100 | 44,500 | 44,500 | 46,900 | 43,800 | 10,840 |
June 16, 2025 | 44,700 | 46,100 | 46,100 | 46,450 | 44,000 | 9,320 |
June 13, 2025 | 47,300 | 45,950 | 45,950 | 48,000 | 45,500 | 11,697 |