33,900.00
+1950(+6.10%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 33,500 | 33,900 | 33,900 | 34,250 | 32,500 | 698,784 |
September 05, 2025 | 32,100 | 31,950 | 31,950 | 32,150 | 30,950 | 544,155 |
September 04, 2025 | 33,900 | 32,450 | 32,450 | 34,600 | 32,050 | 1.55M |
September 03, 2025 | 30,400 | 31,500 | 31,500 | 31,725 | 30,100 | 377,882 |
September 02, 2025 | 29,300 | 30,350 | 30,350 | 30,550 | 28,950 | 296,087 |
September 01, 2025 | 29,900 | 29,100 | 29,100 | 30,150 | 29,000 | 179,126 |
August 29, 2025 | 30,150 | 29,850 | 29,850 | 30,900 | 29,650 | 234,793 |
August 28, 2025 | 30,350 | 30,100 | 30,100 | 30,600 | 29,950 | 219,356 |
August 27, 2025 | 30,650 | 30,350 | 30,350 | 30,700 | 29,700 | 259,372 |
August 26, 2025 | 29,050 | 30,500 | 30,500 | 31,900 | 28,950 | 895,695 |
August 25, 2025 | 29,400 | 29,500 | 29,500 | 30,000 | 29,200 | 219,524 |
August 22, 2025 | 28,200 | 28,450 | 28,450 | 28,650 | 28,100 | 129,686 |
August 21, 2025 | 28,400 | 28,200 | 28,200 | 28,750 | 28,050 | 183,628 |
August 20, 2025 | 28,500 | 28,450 | 28,450 | 29,000 | 28,050 | 212,231 |
August 19, 2025 | 29,550 | 29,100 | 29,100 | 29,950 | 28,900 | 280,871 |
August 18, 2025 | 30,100 | 29,700 | 29,700 | 30,450 | 29,500 | 347,230 |
August 14, 2025 | 29,600 | 29,250 | 29,250 | 30,000 | 29,100 | 425,020 |
August 13, 2025 | 27,500 | 29,200 | 29,200 | 29,800 | 27,400 | 538,932 |
August 12, 2025 | 27,550 | 27,100 | 27,100 | 27,900 | 27,050 | 183,418 |
August 11, 2025 | 27,600 | 28,050 | 28,050 | 28,150 | 27,300 | 141,328 |
August 08, 2025 | 27,600 | 27,750 | 27,750 | 28,000 | 27,400 | 141,227 |
August 07, 2025 | 27,400 | 27,600 | 27,600 | 27,600 | 27,000 | 172,771 |
August 06, 2025 | 26,950 | 27,700 | 27,700 | 27,850 | 26,850 | 183,738 |
August 05, 2025 | 26,650 | 27,300 | 27,300 | 27,700 | 26,650 | 208,745 |
August 04, 2025 | 25,800 | 26,200 | 26,200 | 26,600 | 25,550 | 140,040 |
August 01, 2025 | 26,500 | 25,700 | 25,700 | 26,750 | 25,600 | 293,710 |
July 31, 2025 | 27,350 | 27,100 | 27,100 | 27,450 | 26,750 | 229,569 |
July 30, 2025 | 27,050 | 27,300 | 27,300 | 28,450 | 26,750 | 280,933 |
July 29, 2025 | 27,600 | 27,250 | 27,250 | 27,750 | 27,000 | 217,504 |
July 28, 2025 | 28,650 | 27,650 | 27,650 | 29,200 | 27,550 | 450,906 |
July 25, 2025 | 32,000 | 29,200 | 29,200 | 32,000 | 29,200 | 1.16M |
July 24, 2025 | 29,600 | 29,000 | 29,000 | 30,000 | 28,950 | 367,491 |
July 23, 2025 | 29,050 | 28,950 | 28,950 | 29,300 | 28,500 | 208,740 |
July 22, 2025 | 28,600 | 28,650 | 28,650 | 29,800 | 28,250 | 377,251 |
July 21, 2025 | 29,600 | 28,650 | 28,650 | 29,750 | 28,400 | 293,293 |
July 18, 2025 | 29,700 | 29,300 | 29,300 | 30,000 | 29,100 | 557,030 |
July 17, 2025 | 26,500 | 29,900 | 29,900 | 30,000 | 26,350 | 1.67M |
July 16, 2025 | 26,400 | 26,350 | 26,350 | 26,600 | 26,200 | 143,257 |
July 15, 2025 | 26,650 | 26,900 | 26,900 | 27,150 | 26,550 | 200,894 |
July 14, 2025 | 26,800 | 26,500 | 26,500 | 27,150 | 26,250 | 158,113 |
July 11, 2025 | 27,300 | 26,500 | 26,500 | 27,350 | 26,400 | 216,614 |
July 10, 2025 | 25,550 | 27,000 | 27,000 | 27,150 | 25,550 | 526,771 |
July 09, 2025 | 25,150 | 25,400 | 25,400 | 25,500 | 25,000 | 117,323 |
July 08, 2025 | 25,550 | 25,150 | 25,150 | 25,800 | 25,000 | 126,593 |
July 07, 2025 | 25,600 | 25,550 | 25,550 | 25,700 | 25,350 | 86,355 |
July 04, 2025 | 26,100 | 25,500 | 25,500 | 26,300 | 25,350 | 136,340 |
July 03, 2025 | 25,500 | 26,300 | 26,300 | 26,450 | 25,100 | 281,089 |
July 02, 2025 | 24,550 | 25,000 | 25,000 | 25,050 | 24,400 | 149,887 |
July 01, 2025 | 24,250 | 24,600 | 24,600 | 24,700 | 24,250 | 108,994 |
June 30, 2025 | 24,550 | 24,250 | 24,250 | 24,600 | 24,000 | 148,883 |
June 27, 2025 | 24,950 | 24,400 | 24,400 | 25,100 | 24,250 | 186,546 |
June 26, 2025 | 25,200 | 24,950 | 24,950 | 25,300 | 24,700 | 139,707 |
June 25, 2025 | 25,600 | 25,150 | 25,150 | 25,600 | 25,050 | 176,277 |
June 24, 2025 | 25,150 | 25,500 | 25,500 | 26,450 | 25,150 | 232,750 |
June 23, 2025 | 25,150 | 24,800 | 24,800 | 25,250 | 24,450 | 287,900 |
June 20, 2025 | 25,850 | 25,700 | 25,700 | 26,250 | 25,550 | 210,965 |
June 19, 2025 | 25,900 | 25,750 | 25,750 | 26,100 | 25,450 | 152,606 |
June 18, 2025 | 25,800 | 25,650 | 25,650 | 26,050 | 25,550 | 134,926 |
June 17, 2025 | 25,900 | 25,950 | 25,950 | 26,350 | 25,550 | 157,142 |
June 16, 2025 | 26,000 | 26,050 | 26,050 | 26,750 | 25,600 | 153,589 |