55,300.00
+700(+1.28%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 54,600 | 55,300 | 55,300 | 55,800 | 53,500 | 16,610 |
August 14, 2025 | 54,100 | 54,600 | 54,600 | 55,300 | 53,500 | 10,743 |
August 13, 2025 | 53,000 | 54,500 | 54,500 | 55,300 | 52,800 | 35,537 |
August 12, 2025 | 51,700 | 52,200 | 52,200 | 53,900 | 51,300 | 17,902 |
August 11, 2025 | 51,300 | 50,700 | 50,700 | 51,800 | 50,000 | 33,364 |
August 08, 2025 | 53,700 | 51,000 | 51,000 | 53,700 | 50,600 | 34,734 |
August 07, 2025 | 55,900 | 53,800 | 53,800 | 55,900 | 53,600 | 18,878 |
August 06, 2025 | 56,400 | 55,900 | 55,900 | 56,400 | 54,800 | 10,781 |
August 05, 2025 | 55,300 | 56,400 | 56,400 | 56,900 | 54,700 | 12,375 |
August 04, 2025 | 53,600 | 55,300 | 55,300 | 55,500 | 53,600 | 16,796 |
August 01, 2025 | 55,800 | 54,400 | 54,400 | 55,800 | 53,500 | 27,363 |
July 31, 2025 | 57,700 | 55,900 | 55,900 | 58,200 | 55,300 | 27,942 |
July 30, 2025 | 57,400 | 57,700 | 57,700 | 58,200 | 56,600 | 10,025 |
July 29, 2025 | 55,600 | 57,400 | 57,400 | 57,400 | 54,700 | 18,364 |
July 28, 2025 | 57,200 | 55,600 | 55,600 | 57,500 | 54,800 | 26,084 |
July 25, 2025 | 58,000 | 57,600 | 57,600 | 58,400 | 56,700 | 15,652 |
July 24, 2025 | 60,000 | 58,000 | 58,000 | 62,300 | 54,600 | 132,303 |
July 23, 2025 | 55,800 | 55,500 | 55,500 | 57,000 | 55,200 | 16,248 |
July 22, 2025 | 56,500 | 56,200 | 56,200 | 57,000 | 55,500 | 29,833 |
July 21, 2025 | 56,200 | 56,500 | 56,500 | 57,300 | 55,400 | 38,967 |
July 18, 2025 | 58,900 | 57,600 | 57,600 | 59,800 | 56,500 | 17,041 |
July 17, 2025 | 61,200 | 58,900 | 58,900 | 61,200 | 57,300 | 35,368 |
July 16, 2025 | 60,800 | 61,200 | 61,200 | 61,300 | 56,400 | 11,855 |
July 15, 2025 | 61,900 | 60,900 | 60,900 | 62,200 | 59,700 | 18,227 |
July 14, 2025 | 58,700 | 60,600 | 60,600 | 60,800 | 57,200 | 21,757 |
July 11, 2025 | 60,500 | 58,700 | 58,700 | 61,300 | 58,000 | 15,773 |
July 10, 2025 | 59,600 | 60,500 | 60,500 | 61,000 | 58,400 | 31,308 |
July 09, 2025 | 55,600 | 58,800 | 58,800 | 59,000 | 55,100 | 44,519 |
July 08, 2025 | 52,500 | 54,700 | 54,700 | 55,700 | 51,900 | 25,701 |
July 07, 2025 | 51,000 | 52,400 | 52,400 | 53,200 | 50,500 | 17,780 |
July 04, 2025 | 56,000 | 52,000 | 52,000 | 56,100 | 50,700 | 29,301 |
July 03, 2025 | 56,900 | 55,100 | 55,100 | 57,700 | 54,700 | 26,434 |
July 02, 2025 | 63,400 | 57,800 | 57,800 | 65,100 | 54,700 | 96,442 |
July 01, 2025 | 58,000 | 59,600 | 59,600 | 63,500 | 57,600 | 59,814 |
June 30, 2025 | 54,400 | 58,000 | 58,000 | 58,400 | 53,900 | 39,969 |
June 27, 2025 | 55,800 | 55,100 | 55,100 | 57,400 | 54,200 | 26,331 |
June 26, 2025 | 56,600 | 55,800 | 55,500 | 57,800 | 54,200 | 44,191 |
June 25, 2025 | 54,000 | 57,800 | 57,489.25 | 61,000 | 53,900 | 121,274 |
June 24, 2025 | 54,700 | 54,000 | 53,709.68 | 55,700 | 51,700 | 68,572 |
June 23, 2025 | 53,200 | 54,700 | 54,405.91 | 55,700 | 52,700 | 40,742 |
June 20, 2025 | 52,900 | 53,200 | 53,200 | 54,100 | 52,000 | 31,119 |
June 19, 2025 | 54,500 | 52,700 | 52,700 | 54,500 | 52,100 | 36,262 |
June 18, 2025 | 54,400 | 53,800 | 53,800 | 55,400 | 53,700 | 28,635 |
June 17, 2025 | 56,600 | 54,400 | 54,400 | 58,000 | 53,800 | 36,521 |
June 16, 2025 | 54,400 | 56,600 | 56,600 | 58,400 | 53,800 | 38,088 |
June 13, 2025 | 55,500 | 54,400 | 54,400 | 55,800 | 53,600 | 40,665 |
June 12, 2025 | 55,000 | 55,600 | 55,600 | 58,800 | 54,000 | 53,390 |
June 11, 2025 | 56,600 | 55,000 | 55,000 | 56,600 | 54,300 | 78,725 |
June 10, 2025 | 57,900 | 56,600 | 56,600 | 59,000 | 55,800 | 69,139 |
June 09, 2025 | 59,700 | 57,900 | 57,900 | 61,150 | 57,000 | 49,547 |
June 05, 2025 | 57,900 | 57,400 | 57,400 | 61,500 | 56,500 | 99,734 |
June 04, 2025 | 53,000 | 57,500 | 57,500 | 58,750 | 52,900 | 126,444 |
June 02, 2025 | 52,000 | 52,900 | 52,900 | 53,400 | 50,900 | 47,555 |
May 30, 2025 | 50,900 | 52,000 | 52,000 | 52,600 | 50,200 | 55,333 |
May 29, 2025 | 47,000 | 50,800 | 50,800 | 51,000 | 47,000 | 56,685 |
May 28, 2025 | 46,850 | 46,700 | 46,700 | 48,950 | 45,550 | 82,071 |
May 27, 2025 | 44,000 | 46,200 | 46,200 | 46,300 | 43,150 | 61,899 |
May 26, 2025 | 43,050 | 44,000 | 44,000 | 44,000 | 42,400 | 27,804 |
May 23, 2025 | 41,600 | 43,150 | 43,150 | 43,800 | 41,400 | 35,189 |
May 22, 2025 | 42,150 | 41,600 | 41,600 | 42,500 | 41,150 | 30,250 |