52,200.00
-500(-0.95%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 54,000 | 52,700 | 52,700 | 54,100 | 52,400 | 73,798 |
September 04, 2025 | 54,300 | 53,900 | 53,900 | 54,300 | 53,000 | 79,055 |
September 03, 2025 | 51,100 | 54,400 | 54,400 | 55,900 | 50,800 | 339,122 |
September 02, 2025 | 51,800 | 51,400 | 51,400 | 51,800 | 50,800 | 73,174 |
September 01, 2025 | 50,500 | 51,300 | 51,300 | 52,000 | 50,300 | 144,505 |
August 29, 2025 | 50,700 | 50,300 | 50,300 | 51,700 | 50,000 | 68,680 |
August 28, 2025 | 49,900 | 50,500 | 50,500 | 51,100 | 49,600 | 73,006 |
August 27, 2025 | 50,100 | 50,000 | 50,000 | 50,400 | 49,600 | 44,899 |
August 26, 2025 | 50,100 | 49,900 | 49,900 | 51,000 | 49,850 | 61,343 |
August 25, 2025 | 50,700 | 50,600 | 50,600 | 50,900 | 49,850 | 49,711 |
August 22, 2025 | 50,600 | 50,600 | 50,600 | 51,000 | 50,300 | 34,481 |
August 21, 2025 | 50,100 | 50,400 | 50,400 | 51,300 | 50,000 | 48,883 |
August 20, 2025 | 50,000 | 50,300 | 50,300 | 50,300 | 49,000 | 65,682 |
August 19, 2025 | 49,900 | 50,200 | 50,200 | 50,400 | 49,200 | 43,589 |
August 18, 2025 | 51,400 | 49,650 | 49,650 | 51,400 | 49,500 | 58,772 |
August 14, 2025 | 50,200 | 50,600 | 50,600 | 52,700 | 49,700 | 184,247 |
August 13, 2025 | 49,250 | 49,850 | 49,850 | 50,900 | 49,250 | 69,051 |
August 12, 2025 | 48,600 | 49,050 | 49,050 | 49,650 | 48,600 | 29,925 |
August 11, 2025 | 49,200 | 48,800 | 48,800 | 49,400 | 48,700 | 37,134 |
August 08, 2025 | 49,500 | 49,100 | 49,100 | 49,750 | 48,950 | 50,948 |
August 07, 2025 | 49,700 | 49,750 | 49,750 | 50,000 | 49,200 | 57,747 |
August 06, 2025 | 49,150 | 49,550 | 49,550 | 49,750 | 49,150 | 47,048 |
August 05, 2025 | 48,800 | 48,950 | 48,950 | 49,300 | 48,500 | 41,389 |
August 04, 2025 | 48,250 | 48,400 | 48,400 | 48,750 | 47,400 | 56,283 |
August 01, 2025 | 49,050 | 48,000 | 48,000 | 49,400 | 48,000 | 125,543 |
July 31, 2025 | 53,500 | 49,850 | 49,850 | 53,700 | 49,350 | 279,519 |
July 30, 2025 | 49,700 | 52,000 | 52,000 | 52,500 | 49,700 | 127,575 |
July 29, 2025 | 50,400 | 50,000 | 50,000 | 50,400 | 49,250 | 76,859 |
July 28, 2025 | 51,300 | 50,500 | 50,500 | 51,600 | 50,000 | 75,870 |
July 25, 2025 | 50,700 | 51,000 | 51,000 | 51,700 | 50,500 | 69,085 |
July 24, 2025 | 52,000 | 51,100 | 51,100 | 52,600 | 51,000 | 80,159 |
July 23, 2025 | 51,500 | 51,900 | 51,900 | 52,700 | 51,400 | 193,454 |
July 22, 2025 | 51,800 | 50,600 | 50,600 | 51,950 | 50,300 | 91,094 |
July 21, 2025 | 51,600 | 51,700 | 51,700 | 52,500 | 51,400 | 98,806 |
July 18, 2025 | 51,000 | 51,000 | 51,000 | 51,500 | 50,500 | 69,468 |
July 17, 2025 | 51,200 | 51,100 | 51,100 | 51,400 | 49,700 | 83,682 |
July 16, 2025 | 51,800 | 50,600 | 50,600 | 52,100 | 50,500 | 67,313 |
July 15, 2025 | 52,200 | 52,100 | 52,100 | 52,250 | 51,200 | 93,877 |
July 14, 2025 | 51,100 | 52,300 | 52,300 | 53,000 | 49,800 | 116,380 |
July 11, 2025 | 51,000 | 51,500 | 51,500 | 52,300 | 50,100 | 182,597 |
July 10, 2025 | 47,500 | 50,700 | 50,700 | 51,800 | 47,300 | 310,886 |
July 09, 2025 | 47,200 | 47,400 | 47,400 | 48,050 | 46,550 | 66,565 |
July 08, 2025 | 46,800 | 47,100 | 47,100 | 47,300 | 46,000 | 58,070 |
July 07, 2025 | 47,450 | 46,800 | 46,800 | 47,450 | 46,800 | 41,736 |
July 04, 2025 | 48,400 | 47,500 | 47,500 | 49,050 | 47,450 | 89,190 |
July 03, 2025 | 48,900 | 48,400 | 48,400 | 48,900 | 47,800 | 133,508 |
July 02, 2025 | 46,550 | 46,900 | 46,900 | 46,950 | 45,900 | 53,363 |
July 01, 2025 | 45,900 | 46,450 | 46,450 | 46,950 | 45,900 | 78,307 |
June 30, 2025 | 46,600 | 45,800 | 45,800 | 46,775 | 45,650 | 49,888 |
June 27, 2025 | 46,950 | 46,250 | 46,250 | 47,150 | 45,700 | 91,694 |
June 26, 2025 | 48,050 | 47,250 | 47,250 | 48,050 | 46,600 | 75,441 |
June 25, 2025 | 47,550 | 48,150 | 48,150 | 49,300 | 47,300 | 128,940 |
June 24, 2025 | 47,200 | 47,550 | 47,550 | 48,200 | 47,200 | 87,254 |
June 23, 2025 | 49,050 | 46,700 | 46,700 | 49,400 | 46,550 | 162,260 |
June 20, 2025 | 47,050 | 47,200 | 47,200 | 47,550 | 46,300 | 83,034 |
June 19, 2025 | 46,250 | 46,450 | 46,450 | 46,600 | 45,550 | 55,267 |
June 18, 2025 | 45,500 | 46,150 | 46,150 | 46,600 | 44,750 | 65,133 |
June 17, 2025 | 45,850 | 45,950 | 45,950 | 46,400 | 45,400 | 70,643 |
June 16, 2025 | 46,050 | 46,000 | 46,000 | 46,200 | 44,600 | 67,905 |
June 13, 2025 | 46,500 | 45,300 | 45,300 | 46,500 | 44,900 | 114,001 |