50,800.00
+200(+0.40%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 50,800 | 50,800 | 50,800 | 51,300 | 50,600 | 28,294 |
September 05, 2025 | 50,200 | 50,600 | 50,600 | 50,800 | 50,100 | 33,301 |
September 04, 2025 | 50,200 | 50,800 | 50,800 | 50,800 | 50,200 | 30,300 |
September 03, 2025 | 50,700 | 50,700 | 50,700 | 51,100 | 50,200 | 37,394 |
September 02, 2025 | 51,100 | 51,300 | 51,300 | 51,700 | 50,650 | 49,677 |
September 01, 2025 | 50,900 | 50,600 | 50,600 | 50,900 | 49,950 | 41,749 |
August 29, 2025 | 50,900 | 50,500 | 50,500 | 50,900 | 50,100 | 25,376 |
August 28, 2025 | 49,750 | 50,400 | 50,400 | 50,900 | 49,550 | 35,667 |
August 27, 2025 | 50,100 | 49,750 | 49,750 | 50,500 | 49,700 | 38,147 |
August 26, 2025 | 50,100 | 50,100 | 50,100 | 50,500 | 49,950 | 25,737 |
August 25, 2025 | 49,850 | 50,600 | 50,600 | 50,700 | 49,850 | 32,572 |
August 22, 2025 | 49,750 | 50,300 | 50,300 | 50,600 | 49,750 | 38,398 |
August 21, 2025 | 49,950 | 49,750 | 49,750 | 50,500 | 49,750 | 23,686 |
August 20, 2025 | 50,800 | 49,900 | 49,900 | 50,900 | 49,100 | 63,196 |
August 19, 2025 | 50,800 | 50,000 | 50,000 | 50,800 | 49,700 | 23,570 |
August 18, 2025 | 50,200 | 50,000 | 50,000 | 50,700 | 49,150 | 63,076 |
August 14, 2025 | 50,700 | 50,600 | 50,600 | 51,000 | 50,200 | 61,628 |
August 13, 2025 | 50,200 | 50,100 | 50,100 | 50,700 | 50,000 | 30,205 |
August 12, 2025 | 49,950 | 50,200 | 50,200 | 51,000 | 49,950 | 40,587 |
August 11, 2025 | 51,100 | 50,400 | 50,400 | 51,100 | 49,900 | 35,308 |
August 08, 2025 | 50,100 | 50,700 | 50,700 | 51,000 | 49,900 | 32,937 |
August 07, 2025 | 50,200 | 50,400 | 50,400 | 50,800 | 49,900 | 35,975 |
August 06, 2025 | 49,900 | 50,400 | 50,400 | 50,700 | 49,900 | 50,362 |
August 05, 2025 | 49,250 | 50,200 | 50,200 | 50,800 | 49,200 | 58,390 |
August 04, 2025 | 48,800 | 49,450 | 49,450 | 49,750 | 48,350 | 53,769 |
August 01, 2025 | 49,350 | 48,950 | 48,950 | 49,900 | 48,550 | 86,414 |
July 31, 2025 | 49,450 | 49,800 | 49,800 | 49,950 | 49,200 | 60,577 |
July 30, 2025 | 49,350 | 49,750 | 49,750 | 50,000 | 49,300 | 54,063 |
July 29, 2025 | 48,800 | 49,300 | 49,300 | 49,800 | 48,600 | 69,492 |
July 28, 2025 | 52,200 | 48,900 | 48,900 | 52,300 | 48,500 | 200,389 |
July 25, 2025 | 52,800 | 52,600 | 52,600 | 53,800 | 52,200 | 71,493 |
July 24, 2025 | 53,400 | 53,300 | 53,300 | 54,400 | 53,000 | 61,803 |
July 23, 2025 | 53,500 | 53,400 | 53,400 | 53,800 | 52,500 | 65,161 |
July 22, 2025 | 53,100 | 53,000 | 53,000 | 53,800 | 52,800 | 67,252 |
July 21, 2025 | 53,800 | 52,800 | 52,800 | 54,400 | 51,800 | 121,694 |
July 18, 2025 | 55,800 | 54,700 | 54,700 | 56,300 | 54,000 | 60,506 |
July 17, 2025 | 56,400 | 55,800 | 55,800 | 56,500 | 54,500 | 104,703 |
July 16, 2025 | 57,000 | 55,800 | 55,800 | 57,000 | 55,100 | 100,806 |
July 15, 2025 | 58,100 | 57,400 | 57,400 | 59,500 | 57,000 | 124,231 |
July 14, 2025 | 56,200 | 58,400 | 58,400 | 59,700 | 56,200 | 184,348 |
July 11, 2025 | 56,000 | 56,600 | 56,600 | 57,400 | 55,600 | 92,772 |
July 10, 2025 | 52,600 | 56,000 | 56,000 | 56,000 | 52,400 | 178,974 |
July 09, 2025 | 52,600 | 52,900 | 52,900 | 53,700 | 52,600 | 102,865 |
July 08, 2025 | 51,900 | 52,600 | 52,600 | 52,900 | 51,600 | 57,816 |
July 07, 2025 | 51,400 | 51,700 | 51,700 | 52,000 | 51,000 | 46,797 |
July 04, 2025 | 51,100 | 51,400 | 51,400 | 51,900 | 51,100 | 50,462 |
July 03, 2025 | 51,100 | 51,500 | 51,500 | 51,600 | 50,800 | 59,791 |
July 02, 2025 | 50,200 | 50,800 | 50,800 | 50,900 | 49,900 | 63,070 |
July 01, 2025 | 49,400 | 50,500 | 50,500 | 52,000 | 49,400 | 109,967 |
June 30, 2025 | 50,000 | 49,400 | 49,400 | 50,800 | 49,200 | 103,158 |
June 27, 2025 | 49,550 | 49,500 | 49,500 | 49,700 | 48,900 | 73,080 |
June 26, 2025 | 49,100 | 49,250 | 49,250 | 49,600 | 48,700 | 63,188 |
June 25, 2025 | 49,100 | 49,350 | 49,350 | 49,700 | 48,900 | 82,725 |
June 24, 2025 | 49,300 | 49,200 | 49,200 | 50,200 | 49,000 | 95,459 |
June 23, 2025 | 48,000 | 49,050 | 49,050 | 49,400 | 47,950 | 94,439 |
June 20, 2025 | 49,200 | 48,300 | 48,300 | 49,200 | 48,000 | 318,470 |
June 19, 2025 | 49,050 | 48,950 | 48,950 | 49,550 | 47,875 | 112,599 |
June 18, 2025 | 49,650 | 49,250 | 49,250 | 50,800 | 49,050 | 96,383 |
June 17, 2025 | 50,000 | 50,100 | 50,100 | 51,000 | 49,900 | 139,311 |
June 16, 2025 | 49,650 | 50,500 | 50,500 | 50,500 | 49,100 | 91,557 |