54,100.00
-700(-1.28%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 54,800 | 54,200 | 54,200 | 54,900 | 54,000 | 565,175 |
September 05, 2025 | 54,500 | 54,800 | 54,800 | 54,900 | 54,500 | 244,775 |
September 04, 2025 | 54,200 | 54,700 | 54,700 | 54,800 | 54,200 | 280,396 |
September 03, 2025 | 54,700 | 54,400 | 54,400 | 54,800 | 54,300 | 427,943 |
September 02, 2025 | 54,900 | 54,700 | 54,700 | 55,300 | 54,600 | 506,892 |
September 01, 2025 | 54,300 | 54,800 | 54,800 | 55,100 | 54,100 | 476,628 |
August 29, 2025 | 55,000 | 54,200 | 54,200 | 55,100 | 54,200 | 1.06M |
August 28, 2025 | 55,000 | 54,900 | 54,900 | 55,300 | 54,800 | 704,797 |
August 27, 2025 | 55,300 | 55,400 | 54,570 | 55,600 | 55,100 | 542,428 |
August 26, 2025 | 55,200 | 55,100 | 54,274.49 | 55,500 | 55,000 | 862,682 |
August 25, 2025 | 55,600 | 55,200 | 54,373 | 55,700 | 55,200 | 828,367 |
August 22, 2025 | 55,600 | 55,500 | 55,500 | 55,800 | 55,400 | 379,836 |
August 21, 2025 | 56,000 | 55,500 | 55,500 | 56,400 | 55,500 | 542,943 |
August 20, 2025 | 55,900 | 55,900 | 55,900 | 56,000 | 55,600 | 633,210 |
August 19, 2025 | 55,900 | 55,700 | 55,700 | 55,900 | 55,500 | 509,390 |
August 18, 2025 | 55,800 | 55,800 | 55,800 | 56,000 | 55,600 | 623,031 |
August 14, 2025 | 56,000 | 56,100 | 56,100 | 56,300 | 55,900 | 387,088 |
August 13, 2025 | 56,200 | 55,900 | 55,900 | 56,200 | 55,700 | 396,931 |
August 12, 2025 | 55,900 | 56,100 | 56,100 | 56,500 | 55,900 | 378,175 |
August 11, 2025 | 56,100 | 55,900 | 55,900 | 56,200 | 55,700 | 307,904 |
August 08, 2025 | 55,700 | 56,100 | 56,100 | 56,100 | 55,600 | 384,048 |
August 07, 2025 | 56,000 | 55,500 | 55,500 | 56,000 | 55,200 | 907,842 |
August 06, 2025 | 56,400 | 56,300 | 56,300 | 56,700 | 56,000 | 476,647 |
August 05, 2025 | 56,600 | 56,500 | 56,500 | 57,200 | 56,200 | 584,137 |
August 04, 2025 | 55,500 | 56,200 | 56,200 | 56,400 | 55,100 | 596,446 |
August 01, 2025 | 55,700 | 55,500 | 55,500 | 56,100 | 55,400 | 502,513 |
July 31, 2025 | 55,600 | 56,100 | 56,100 | 56,100 | 55,600 | 528,744 |
July 30, 2025 | 55,000 | 56,000 | 56,000 | 56,000 | 55,000 | 665,709 |
July 29, 2025 | 54,800 | 55,100 | 55,100 | 55,300 | 54,200 | 801,277 |
July 28, 2025 | 55,800 | 55,200 | 55,200 | 55,800 | 55,100 | 622,141 |
July 25, 2025 | 55,700 | 55,500 | 55,500 | 56,000 | 55,400 | 568,712 |
July 24, 2025 | 56,400 | 55,500 | 55,500 | 56,400 | 55,500 | 766,129 |
July 23, 2025 | 56,600 | 56,100 | 56,100 | 56,800 | 56,000 | 502,142 |
July 22, 2025 | 56,200 | 56,500 | 56,500 | 56,850 | 56,100 | 570,359 |
July 21, 2025 | 56,200 | 55,900 | 55,900 | 56,400 | 55,900 | 416,089 |
July 18, 2025 | 56,500 | 56,000 | 56,000 | 56,800 | 55,900 | 525,083 |
July 17, 2025 | 56,400 | 56,400 | 56,400 | 56,500 | 55,900 | 553,388 |
July 16, 2025 | 56,300 | 55,900 | 55,900 | 56,900 | 55,900 | 681,639 |
July 15, 2025 | 56,900 | 56,000 | 56,000 | 56,900 | 56,000 | 894,845 |
July 14, 2025 | 55,600 | 56,500 | 56,500 | 56,900 | 55,600 | 733,546 |
July 11, 2025 | 55,500 | 55,700 | 55,700 | 56,000 | 55,400 | 885,465 |
July 10, 2025 | 55,400 | 55,300 | 55,300 | 55,800 | 55,100 | 990,517 |
July 09, 2025 | 55,000 | 55,000 | 55,000 | 56,000 | 54,800 | 1.09M |
July 08, 2025 | 53,900 | 54,600 | 54,600 | 55,200 | 53,800 | 1.11M |
July 07, 2025 | 53,200 | 53,900 | 53,900 | 54,500 | 52,800 | 1.81M |
July 04, 2025 | 56,700 | 54,400 | 54,400 | 57,800 | 54,300 | 2.32M |
July 03, 2025 | 58,000 | 57,600 | 57,600 | 58,100 | 57,300 | 788,433 |
July 02, 2025 | 56,600 | 57,900 | 57,900 | 58,000 | 56,600 | 1.16M |
July 01, 2025 | 57,000 | 57,500 | 57,500 | 57,700 | 56,800 | 712,507 |
June 30, 2025 | 55,900 | 56,700 | 56,700 | 57,000 | 55,700 | 741,639 |
June 27, 2025 | 56,600 | 56,200 | 56,200 | 56,700 | 55,900 | 595,425 |
June 26, 2025 | 57,200 | 56,700 | 56,700 | 57,200 | 56,400 | 749,636 |
June 25, 2025 | 57,100 | 57,100 | 57,100 | 57,300 | 56,200 | 788,270 |
June 24, 2025 | 56,700 | 56,800 | 56,800 | 57,000 | 56,500 | 1.02M |
June 23, 2025 | 55,800 | 56,100 | 56,100 | 56,400 | 55,400 | 709,184 |
June 20, 2025 | 55,500 | 56,300 | 56,300 | 56,800 | 55,400 | 981,877 |
June 19, 2025 | 55,200 | 55,300 | 55,300 | 55,500 | 55,000 | 663,399 |
June 18, 2025 | 54,900 | 55,300 | 55,300 | 55,500 | 54,500 | 852,691 |
June 17, 2025 | 55,300 | 55,300 | 55,300 | 55,600 | 55,000 | 1.27M |
June 16, 2025 | 55,100 | 55,200 | 55,200 | 55,500 | 54,500 | 803,389 |