29,100.00
-50(-0.17%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 29,200 | 29,100 | 29,100 | 29,400 | 28,950 | 8,399 |
September 05, 2025 | 28,950 | 29,150 | 29,150 | 29,350 | 28,850 | 11,358 |
September 04, 2025 | 28,750 | 29,200 | 29,200 | 29,200 | 28,750 | 15,735 |
September 03, 2025 | 28,250 | 28,750 | 28,750 | 28,750 | 28,250 | 17,024 |
September 02, 2025 | 28,300 | 28,500 | 28,500 | 28,550 | 28,150 | 15,766 |
September 01, 2025 | 28,800 | 28,450 | 28,450 | 28,800 | 28,400 | 15,307 |
August 29, 2025 | 28,950 | 28,650 | 28,650 | 29,100 | 28,500 | 31,142 |
August 28, 2025 | 29,050 | 29,200 | 29,200 | 29,200 | 28,750 | 21,738 |
August 27, 2025 | 29,350 | 29,250 | 29,250 | 29,550 | 29,000 | 15,623 |
August 26, 2025 | 29,700 | 29,350 | 29,350 | 29,750 | 29,250 | 13,384 |
August 25, 2025 | 29,450 | 29,650 | 29,650 | 29,850 | 29,400 | 9,944 |
August 22, 2025 | 29,200 | 29,500 | 29,500 | 29,850 | 29,050 | 21,546 |
August 21, 2025 | 29,200 | 29,250 | 28,950 | 29,600 | 29,150 | 11,945 |
August 20, 2025 | 29,750 | 29,300 | 28,999.49 | 29,750 | 28,850 | 21,627 |
August 19, 2025 | 29,900 | 29,650 | 29,345.9 | 30,100 | 29,450 | 15,957 |
August 18, 2025 | 30,500 | 29,900 | 29,900 | 30,550 | 29,800 | 23,794 |
August 14, 2025 | 30,400 | 30,500 | 30,500 | 30,900 | 30,250 | 18,315 |
August 13, 2025 | 30,400 | 30,450 | 30,450 | 30,500 | 30,150 | 12,624 |
August 12, 2025 | 30,550 | 30,300 | 30,300 | 30,800 | 30,300 | 6,736 |
August 11, 2025 | 30,350 | 30,700 | 30,700 | 30,900 | 30,200 | 16,708 |
August 08, 2025 | 30,300 | 30,250 | 30,250 | 30,550 | 30,200 | 9,196 |
August 07, 2025 | 30,650 | 30,500 | 30,500 | 30,650 | 30,200 | 12,879 |
August 06, 2025 | 30,200 | 30,600 | 30,600 | 30,900 | 30,150 | 11,239 |
August 05, 2025 | 29,950 | 30,500 | 30,500 | 30,950 | 29,950 | 13,790 |
August 04, 2025 | 29,700 | 29,950 | 29,950 | 30,350 | 29,450 | 12,896 |
August 01, 2025 | 30,550 | 29,750 | 29,750 | 30,550 | 29,500 | 47,303 |
July 31, 2025 | 31,150 | 30,950 | 30,950 | 31,450 | 30,600 | 14,629 |
July 30, 2025 | 30,450 | 31,100 | 31,100 | 31,400 | 30,450 | 17,085 |
July 29, 2025 | 30,650 | 30,700 | 30,700 | 31,000 | 30,250 | 14,193 |
July 28, 2025 | 31,100 | 31,100 | 31,100 | 31,200 | 30,350 | 17,134 |
July 25, 2025 | 30,800 | 30,700 | 30,700 | 31,250 | 30,400 | 16,857 |
July 24, 2025 | 31,350 | 31,050 | 31,050 | 31,650 | 31,000 | 15,201 |
July 23, 2025 | 31,300 | 31,400 | 31,400 | 31,450 | 30,650 | 18,332 |
July 22, 2025 | 31,650 | 31,150 | 31,150 | 31,950 | 30,900 | 20,714 |
July 21, 2025 | 31,400 | 31,650 | 31,650 | 31,950 | 31,250 | 19,783 |
July 18, 2025 | 31,200 | 31,550 | 31,550 | 31,600 | 31,200 | 18,636 |
July 17, 2025 | 31,000 | 31,300 | 31,300 | 31,300 | 30,500 | 22,869 |
July 16, 2025 | 31,500 | 31,000 | 31,000 | 31,500 | 30,800 | 30,649 |
July 15, 2025 | 31,700 | 31,500 | 31,500 | 31,850 | 31,300 | 24,732 |
July 14, 2025 | 32,000 | 31,850 | 31,850 | 32,250 | 31,750 | 15,220 |
July 11, 2025 | 32,300 | 32,300 | 32,300 | 32,600 | 31,950 | 19,656 |
July 10, 2025 | 31,600 | 32,300 | 32,300 | 32,300 | 31,600 | 18,455 |
July 09, 2025 | 31,600 | 31,600 | 31,600 | 32,000 | 31,500 | 13,706 |
July 08, 2025 | 31,400 | 31,750 | 31,750 | 32,300 | 31,400 | 16,097 |
July 07, 2025 | 32,500 | 31,500 | 31,500 | 32,500 | 31,400 | 13,823 |
July 04, 2025 | 32,200 | 32,200 | 32,200 | 32,500 | 32,050 | 14,851 |
July 03, 2025 | 32,500 | 32,300 | 32,300 | 32,600 | 32,000 | 21,867 |
July 02, 2025 | 31,800 | 32,200 | 32,200 | 32,200 | 31,400 | 18,414 |
July 01, 2025 | 31,550 | 32,000 | 32,000 | 32,450 | 31,550 | 19,540 |
June 30, 2025 | 31,500 | 31,850 | 31,850 | 32,550 | 31,300 | 29,328 |
June 27, 2025 | 32,050 | 31,200 | 31,200 | 32,050 | 31,000 | 24,731 |
June 26, 2025 | 32,150 | 32,050 | 32,050 | 32,450 | 31,600 | 16,767 |
June 25, 2025 | 32,300 | 32,150 | 32,150 | 32,350 | 31,450 | 35,379 |
June 24, 2025 | 31,150 | 32,300 | 32,300 | 32,550 | 31,100 | 55,003 |
June 23, 2025 | 30,900 | 30,750 | 30,750 | 31,000 | 30,300 | 22,543 |
June 20, 2025 | 30,250 | 31,300 | 31,300 | 31,400 | 30,000 | 27,832 |
June 19, 2025 | 30,150 | 30,350 | 30,350 | 30,350 | 29,700 | 16,121 |
June 18, 2025 | 30,100 | 30,150 | 30,150 | 30,700 | 30,100 | 18,830 |
June 17, 2025 | 29,850 | 30,500 | 30,500 | 30,800 | 29,850 | 23,464 |
June 16, 2025 | 30,750 | 29,850 | 29,850 | 30,800 | 29,700 | 35,830 |