36,200.00
+200(+0.56%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 36,100 | 36,200 | 36,200 | 36,700 | 35,850 | 1.5M |
September 25, 2025 | 36,850 | 36,000 | 36,000 | 36,850 | 36,000 | 1.48M |
September 24, 2025 | 36,800 | 36,950 | 36,950 | 37,200 | 36,550 | 1.46M |
September 23, 2025 | 36,050 | 36,900 | 36,900 | 36,900 | 36,000 | 1.76M |
September 22, 2025 | 35,800 | 35,900 | 35,900 | 36,350 | 35,650 | 1.52M |
September 19, 2025 | 36,500 | 35,550 | 35,550 | 36,550 | 35,200 | 2.63M |
September 18, 2025 | 36,700 | 35,950 | 35,950 | 36,750 | 35,750 | 2.73M |
September 17, 2025 | 37,000 | 36,750 | 36,750 | 37,050 | 36,500 | 1.26M |
September 16, 2025 | 37,050 | 36,800 | 36,800 | 37,200 | 36,600 | 1.29M |
September 15, 2025 | 36,600 | 36,800 | 36,800 | 36,800 | 36,300 | 1.58M |
September 12, 2025 | 37,650 | 36,900 | 36,900 | 37,800 | 36,300 | 2.88M |
September 11, 2025 | 38,800 | 37,550 | 37,550 | 39,000 | 37,500 | 2.73M |
September 10, 2025 | 38,150 | 38,700 | 38,700 | 39,050 | 38,000 | 2.49M |
September 09, 2025 | 37,600 | 38,100 | 38,100 | 38,400 | 37,500 | 1.47M |
September 08, 2025 | 36,750 | 37,600 | 37,600 | 37,600 | 36,650 | 2.16M |
September 05, 2025 | 37,400 | 36,750 | 36,750 | 37,400 | 36,450 | 1.69M |
September 04, 2025 | 37,250 | 37,500 | 37,500 | 37,700 | 37,050 | 1.57M |
September 03, 2025 | 36,700 | 36,800 | 36,800 | 37,400 | 36,650 | 1.4M |
September 02, 2025 | 36,600 | 36,800 | 36,800 | 37,200 | 36,200 | 1.31M |
September 01, 2025 | 36,250 | 36,450 | 36,450 | 37,050 | 36,200 | 1.34M |
August 29, 2025 | 37,100 | 36,350 | 36,350 | 37,200 | 36,000 | 2.33M |
August 28, 2025 | 37,050 | 37,100 | 37,100 | 37,450 | 36,750 | 1.28M |
August 27, 2025 | 37,500 | 37,200 | 37,200 | 37,500 | 36,850 | 1.43M |
August 26, 2025 | 37,550 | 37,000 | 37,000 | 37,550 | 36,500 | 2.95M |
August 25, 2025 | 39,000 | 38,300 | 38,300 | 39,150 | 38,000 | 2.95M |
August 22, 2025 | 38,800 | 38,750 | 38,750 | 39,250 | 38,400 | 2.83M |
August 21, 2025 | 37,350 | 38,400 | 38,400 | 39,350 | 37,300 | 4.67M |
August 20, 2025 | 35,250 | 37,500 | 37,500 | 37,700 | 34,100 | 7.28M |
August 19, 2025 | 38,150 | 37,350 | 37,350 | 38,600 | 36,850 | 5.17M |
August 18, 2025 | 39,900 | 39,450 | 39,450 | 40,950 | 39,350 | 5.13M |
August 14, 2025 | 39,200 | 38,850 | 38,850 | 39,600 | 38,650 | 3.48M |
August 13, 2025 | 39,200 | 39,550 | 39,550 | 40,200 | 38,950 | 3.89M |
August 12, 2025 | 39,300 | 38,550 | 38,550 | 39,700 | 37,650 | 5.85M |
August 11, 2025 | 39,700 | 39,000 | 39,000 | 39,900 | 38,750 | 3M |
August 08, 2025 | 41,800 | 39,750 | 39,750 | 41,800 | 39,200 | 5.54M |
August 07, 2025 | 40,650 | 42,000 | 42,000 | 42,450 | 40,500 | 7.92M |
August 06, 2025 | 38,250 | 41,150 | 41,150 | 41,450 | 38,150 | 13M |
August 05, 2025 | 37,650 | 38,300 | 38,300 | 38,450 | 37,450 | 2.14M |
August 04, 2025 | 36,600 | 37,200 | 37,200 | 37,500 | 36,350 | 2.01M |
August 01, 2025 | 37,850 | 36,150 | 36,150 | 38,200 | 36,100 | 4.32M |
July 31, 2025 | 39,200 | 38,550 | 38,550 | 39,200 | 38,000 | 2.68M |
July 30, 2025 | 39,100 | 38,900 | 38,900 | 39,400 | 38,150 | 3.32M |
July 29, 2025 | 39,950 | 39,700 | 39,700 | 40,200 | 38,700 | 3.8M |
July 28, 2025 | 39,400 | 39,800 | 39,800 | 41,000 | 39,200 | 7.77M |
July 25, 2025 | 37,700 | 38,450 | 38,450 | 39,000 | 37,300 | 3.19M |
July 24, 2025 | 37,950 | 37,950 | 37,950 | 38,050 | 37,250 | 2.62M |
July 23, 2025 | 37,600 | 37,800 | 37,800 | 38,500 | 37,050 | 3.43M |
July 22, 2025 | 37,300 | 37,250 | 37,250 | 38,650 | 37,050 | 4.84M |
July 21, 2025 | 36,500 | 37,150 | 37,150 | 37,250 | 36,150 | 2.46M |
July 18, 2025 | 36,400 | 36,250 | 36,250 | 36,450 | 35,500 | 2.34M |
July 17, 2025 | 37,200 | 36,500 | 36,500 | 37,450 | 35,650 | 2.87M |
July 16, 2025 | 36,700 | 36,500 | 36,500 | 37,750 | 36,500 | 3.47M |
July 15, 2025 | 37,850 | 36,500 | 36,500 | 38,900 | 36,000 | 8.83M |
July 14, 2025 | 36,500 | 36,950 | 36,950 | 37,050 | 35,800 | 2.87M |
July 11, 2025 | 37,200 | 37,000 | 37,000 | 38,000 | 36,900 | 2.38M |
July 10, 2025 | 37,450 | 37,250 | 37,250 | 38,000 | 37,100 | 3.56M |
July 09, 2025 | 38,350 | 37,550 | 37,550 | 38,400 | 36,900 | 4.09M |
July 08, 2025 | 36,600 | 38,650 | 38,650 | 39,050 | 36,400 | 6.97M |
July 07, 2025 | 37,650 | 37,000 | 37,000 | 38,250 | 36,500 | 3.88M |
July 04, 2025 | 37,750 | 36,900 | 36,900 | 38,750 | 36,500 | 9.37M |