41,600.00
+0(+0.00%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 41,600 | 41,600 | 41,600 | 43,000 | 41,250 | 9,299 |
September 25, 2025 | 41,850 | 41,600 | 41,600 | 42,000 | 40,650 | 12,006 |
September 24, 2025 | 42,450 | 41,950 | 41,950 | 43,150 | 41,750 | 9,452 |
September 23, 2025 | 43,000 | 43,200 | 43,200 | 43,300 | 42,050 | 14,542 |
September 22, 2025 | 40,950 | 43,000 | 43,000 | 43,850 | 40,750 | 40,288 |
September 19, 2025 | 41,500 | 40,750 | 40,750 | 42,450 | 40,500 | 6,742 |
September 18, 2025 | 40,900 | 41,100 | 41,100 | 42,000 | 40,850 | 12,225 |
September 17, 2025 | 41,350 | 40,800 | 40,800 | 41,750 | 40,650 | 5,418 |
September 16, 2025 | 42,400 | 41,300 | 41,300 | 42,500 | 41,200 | 7,382 |
September 15, 2025 | 42,100 | 42,200 | 42,200 | 42,700 | 41,700 | 9,024 |
September 12, 2025 | 41,350 | 42,100 | 42,100 | 42,100 | 40,850 | 7,581 |
September 11, 2025 | 41,850 | 40,850 | 40,850 | 41,900 | 40,700 | 7,208 |
September 10, 2025 | 42,800 | 41,850 | 41,850 | 42,850 | 41,600 | 7,578 |
September 09, 2025 | 41,500 | 42,800 | 42,800 | 43,600 | 41,500 | 21,239 |
September 08, 2025 | 42,700 | 41,500 | 41,500 | 42,700 | 41,200 | 7,961 |
September 05, 2025 | 40,500 | 42,200 | 42,200 | 42,200 | 40,500 | 21,822 |
September 04, 2025 | 39,500 | 40,500 | 40,500 | 41,400 | 39,500 | 17,115 |
September 03, 2025 | 40,000 | 39,950 | 39,950 | 40,300 | 39,350 | 8,930 |
September 02, 2025 | 40,150 | 40,000 | 40,000 | 40,250 | 39,200 | 11,379 |
September 01, 2025 | 41,400 | 40,150 | 40,150 | 41,400 | 39,650 | 16,692 |
August 29, 2025 | 43,900 | 41,000 | 41,000 | 44,800 | 40,100 | 89,238 |
August 28, 2025 | 43,200 | 43,500 | 43,500 | 43,750 | 42,500 | 19,635 |
August 27, 2025 | 42,250 | 43,200 | 43,200 | 44,000 | 42,000 | 41,169 |
August 26, 2025 | 40,500 | 42,200 | 42,200 | 42,700 | 40,100 | 36,286 |
August 25, 2025 | 39,800 | 40,500 | 40,500 | 40,600 | 39,400 | 12,140 |
August 22, 2025 | 39,750 | 39,800 | 39,800 | 40,550 | 39,600 | 10,620 |
August 21, 2025 | 36,800 | 40,050 | 40,050 | 40,500 | 36,350 | 49,455 |
August 20, 2025 | 37,850 | 36,850 | 36,850 | 37,850 | 36,000 | 10,779 |
August 19, 2025 | 37,550 | 37,100 | 37,100 | 37,550 | 35,250 | 6,504 |
August 18, 2025 | 37,050 | 37,550 | 37,550 | 37,700 | 36,550 | 13,865 |
August 14, 2025 | 36,850 | 36,800 | 36,800 | 37,450 | 36,750 | 8,085 |
August 13, 2025 | 38,400 | 37,250 | 37,250 | 38,400 | 36,600 | 12,150 |
August 12, 2025 | 39,400 | 37,900 | 37,900 | 39,950 | 37,850 | 9,947 |
August 11, 2025 | 38,700 | 39,400 | 39,400 | 39,950 | 38,250 | 24,853 |
August 08, 2025 | 37,000 | 37,600 | 37,600 | 38,300 | 36,800 | 8,109 |
August 07, 2025 | 36,800 | 37,000 | 37,000 | 37,950 | 36,800 | 5,376 |
August 06, 2025 | 36,800 | 36,800 | 36,800 | 37,750 | 36,650 | 4,274 |
August 05, 2025 | 37,500 | 36,800 | 36,800 | 37,550 | 36,700 | 6,990 |
August 04, 2025 | 36,950 | 36,850 | 36,850 | 39,150 | 36,250 | 14,404 |
August 01, 2025 | 38,850 | 37,000 | 37,000 | 38,850 | 36,500 | 7,219 |
July 31, 2025 | 37,800 | 38,050 | 38,050 | 38,350 | 37,700 | 6,274 |
July 30, 2025 | 38,000 | 37,850 | 37,850 | 38,050 | 37,500 | 4,298 |
July 29, 2025 | 37,800 | 37,650 | 37,650 | 38,150 | 37,300 | 6,216 |
July 28, 2025 | 39,100 | 37,800 | 37,800 | 39,600 | 37,800 | 11,123 |
July 25, 2025 | 39,950 | 39,100 | 39,100 | 39,950 | 38,650 | 7,593 |
July 24, 2025 | 40,000 | 39,000 | 39,000 | 40,550 | 38,500 | 10,745 |
July 23, 2025 | 40,100 | 39,300 | 39,300 | 40,150 | 39,100 | 10,027 |
July 22, 2025 | 41,800 | 40,150 | 40,150 | 41,800 | 39,800 | 12,885 |
July 21, 2025 | 41,200 | 41,350 | 41,350 | 41,550 | 40,900 | 6,562 |
July 18, 2025 | 41,900 | 41,200 | 41,200 | 41,900 | 41,100 | 5,172 |
July 17, 2025 | 42,150 | 41,950 | 41,950 | 42,150 | 41,100 | 7,514 |
July 16, 2025 | 42,900 | 42,100 | 42,100 | 42,900 | 41,000 | 9,442 |
July 15, 2025 | 42,850 | 42,500 | 42,500 | 43,650 | 41,400 | 7,846 |
July 14, 2025 | 43,100 | 42,800 | 42,800 | 44,500 | 42,050 | 32,679 |
July 11, 2025 | 42,300 | 42,450 | 42,450 | 43,250 | 41,750 | 11,026 |
July 10, 2025 | 41,600 | 42,300 | 42,300 | 42,700 | 41,300 | 10,526 |
July 09, 2025 | 40,300 | 41,900 | 41,900 | 42,000 | 39,850 | 18,274 |
July 08, 2025 | 40,200 | 40,300 | 40,300 | 40,500 | 39,850 | 6,869 |
July 07, 2025 | 39,800 | 40,200 | 40,200 | 40,500 | 39,150 | 6,152 |
July 04, 2025 | 40,000 | 39,750 | 39,750 | 40,500 | 39,000 | 12,897 |