51,200.00
+700(+1.39%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 50,500 | 51,200 | 51,200 | 51,600 | 50,500 | 830,758 |
October 01, 2025 | 50,700 | 50,500 | 50,500 | 50,800 | 50,500 | 85,830 |
September 30, 2025 | 50,400 | 50,500 | 50,500 | 50,700 | 50,300 | 189,193 |
September 29, 2025 | 51,400 | 50,500 | 50,500 | 51,400 | 50,500 | 171,171 |
September 26, 2025 | 50,700 | 51,100 | 51,100 | 51,100 | 50,300 | 251,541 |
September 25, 2025 | 50,700 | 51,200 | 51,200 | 51,200 | 50,500 | 314,040 |
September 24, 2025 | 50,100 | 50,800 | 50,800 | 51,000 | 50,000 | 318,504 |
September 23, 2025 | 49,650 | 49,850 | 49,850 | 50,000 | 49,650 | 363,900 |
September 22, 2025 | 50,400 | 49,700 | 49,700 | 50,500 | 49,700 | 430,568 |
September 19, 2025 | 51,300 | 50,800 | 50,800 | 51,500 | 50,800 | 248,922 |
September 18, 2025 | 51,300 | 51,500 | 51,500 | 51,600 | 51,000 | 245,027 |
September 17, 2025 | 51,400 | 51,000 | 51,000 | 51,700 | 50,900 | 360,626 |
September 16, 2025 | 51,600 | 51,300 | 51,300 | 51,800 | 51,300 | 496,399 |
September 15, 2025 | 51,200 | 51,700 | 51,700 | 51,700 | 51,200 | 392,521 |
September 12, 2025 | 51,600 | 51,300 | 51,300 | 51,900 | 51,000 | 587,107 |
September 11, 2025 | 51,200 | 52,200 | 52,200 | 52,200 | 51,100 | 671,592 |
September 10, 2025 | 51,000 | 51,100 | 51,100 | 51,500 | 50,300 | 898,032 |
September 09, 2025 | 52,800 | 51,800 | 51,800 | 52,800 | 51,500 | 479,655 |
September 08, 2025 | 52,900 | 53,100 | 53,100 | 53,300 | 52,400 | 240,419 |
September 05, 2025 | 52,400 | 53,500 | 53,500 | 53,500 | 52,300 | 154,912 |
September 04, 2025 | 52,100 | 52,900 | 52,900 | 53,000 | 52,100 | 194,365 |
September 03, 2025 | 52,000 | 52,300 | 52,300 | 52,700 | 52,000 | 220,317 |
September 02, 2025 | 52,600 | 52,100 | 52,100 | 52,700 | 51,400 | 359,800 |
September 01, 2025 | 53,800 | 53,300 | 53,300 | 53,900 | 53,200 | 249,185 |
August 29, 2025 | 54,300 | 54,100 | 54,100 | 54,300 | 53,500 | 265,764 |
August 28, 2025 | 54,000 | 54,000 | 54,000 | 54,200 | 53,800 | 139,657 |
August 27, 2025 | 54,900 | 54,200 | 54,200 | 55,000 | 53,700 | 250,769 |
August 26, 2025 | 54,900 | 55,100 | 55,100 | 55,500 | 54,600 | 447,826 |
August 25, 2025 | 54,900 | 55,100 | 55,100 | 55,100 | 54,500 | 200,743 |
August 22, 2025 | 55,500 | 55,000 | 55,000 | 55,700 | 54,800 | 181,247 |
August 21, 2025 | 55,700 | 55,400 | 55,400 | 55,900 | 55,300 | 313,963 |
August 20, 2025 | 55,900 | 55,700 | 55,700 | 56,000 | 55,100 | 419,358 |
August 19, 2025 | 55,300 | 55,400 | 55,400 | 55,600 | 54,600 | 402,378 |
August 18, 2025 | 55,200 | 55,300 | 55,300 | 55,300 | 54,500 | 181,110 |
August 14, 2025 | 54,400 | 55,700 | 55,700 | 55,700 | 54,100 | 329,639 |
August 13, 2025 | 54,700 | 54,100 | 54,100 | 54,700 | 53,900 | 301,697 |
August 12, 2025 | 54,600 | 55,000 | 55,000 | 55,500 | 54,400 | 468,678 |
August 11, 2025 | 54,100 | 54,100 | 54,100 | 54,900 | 53,700 | 627,695 |
August 08, 2025 | 53,900 | 53,700 | 53,700 | 54,500 | 53,200 | 289,619 |
August 07, 2025 | 54,400 | 54,300 | 54,300 | 54,500 | 53,200 | 512,511 |
August 06, 2025 | 54,400 | 54,400 | 54,400 | 54,800 | 54,100 | 413,017 |
August 05, 2025 | 54,800 | 54,800 | 54,800 | 55,600 | 54,500 | 388,735 |
August 04, 2025 | 54,300 | 54,300 | 54,300 | 56,200 | 54,300 | 532,929 |
August 01, 2025 | 54,500 | 54,000 | 54,000 | 55,100 | 54,000 | 289,695 |
July 31, 2025 | 54,300 | 55,200 | 55,200 | 55,200 | 54,200 | 307,709 |
July 30, 2025 | 54,300 | 54,600 | 54,600 | 55,000 | 54,300 | 236,815 |
July 29, 2025 | 54,700 | 54,600 | 54,600 | 54,900 | 53,800 | 348,934 |
July 28, 2025 | 56,100 | 55,300 | 54,700 | 56,100 | 55,000 | 265,655 |
July 25, 2025 | 56,000 | 55,900 | 55,900 | 56,600 | 55,700 | 207,313 |
July 24, 2025 | 56,500 | 56,400 | 56,400 | 57,400 | 56,200 | 263,788 |
July 23, 2025 | 57,800 | 56,400 | 56,400 | 57,800 | 56,300 | 304,808 |
July 22, 2025 | 56,800 | 57,300 | 57,300 | 57,600 | 56,700 | 342,421 |
July 21, 2025 | 56,800 | 56,600 | 56,600 | 57,300 | 56,600 | 266,710 |
July 18, 2025 | 57,600 | 57,200 | 57,200 | 58,000 | 56,900 | 250,746 |
July 17, 2025 | 58,100 | 57,800 | 57,800 | 58,600 | 57,500 | 450,155 |
July 16, 2025 | 58,100 | 58,000 | 58,000 | 58,800 | 57,800 | 345,751 |
July 15, 2025 | 57,700 | 58,400 | 58,400 | 59,200 | 57,300 | 529,239 |
July 14, 2025 | 57,800 | 57,800 | 57,800 | 58,400 | 57,500 | 662,516 |
July 11, 2025 | 56,700 | 58,100 | 58,100 | 58,300 | 56,700 | 425,135 |
July 10, 2025 | 55,700 | 56,200 | 56,200 | 57,600 | 55,700 | 651,879 |