42,650.00
+3900(+10.06%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 42,500 | 42,650 | 42,650 | 42,950 | 39,650 | 293,642 |
September 05, 2025 | 38,700 | 38,750 | 38,750 | 38,900 | 38,300 | 20,883 |
September 04, 2025 | 39,100 | 38,150 | 38,150 | 39,300 | 38,050 | 34,622 |
September 03, 2025 | 38,600 | 38,400 | 38,400 | 38,800 | 38,000 | 17,089 |
September 02, 2025 | 38,900 | 38,450 | 38,450 | 39,050 | 37,650 | 48,000 |
September 01, 2025 | 39,050 | 38,400 | 38,400 | 39,300 | 38,000 | 33,042 |
August 29, 2025 | 39,800 | 39,350 | 39,350 | 39,900 | 38,800 | 60,669 |
August 28, 2025 | 42,400 | 39,750 | 39,750 | 42,400 | 39,100 | 169,724 |
August 27, 2025 | 42,650 | 42,250 | 42,250 | 43,050 | 41,850 | 24,210 |
August 26, 2025 | 42,200 | 42,250 | 42,250 | 43,300 | 42,200 | 34,029 |
August 25, 2025 | 42,700 | 43,050 | 43,050 | 43,100 | 42,200 | 20,688 |
August 22, 2025 | 42,500 | 42,100 | 42,100 | 43,250 | 41,750 | 42,280 |
August 21, 2025 | 43,000 | 42,450 | 42,450 | 43,400 | 42,450 | 21,489 |
August 20, 2025 | 42,350 | 42,800 | 42,800 | 43,400 | 42,000 | 55,702 |
August 19, 2025 | 44,900 | 44,100 | 44,100 | 45,500 | 43,500 | 37,145 |
August 18, 2025 | 47,000 | 44,800 | 44,800 | 47,100 | 44,650 | 56,576 |
August 14, 2025 | 47,700 | 47,600 | 47,600 | 47,950 | 47,000 | 53,515 |
August 13, 2025 | 47,600 | 47,750 | 47,750 | 48,400 | 46,950 | 114,476 |
August 12, 2025 | 47,500 | 46,350 | 46,350 | 48,250 | 46,250 | 91,060 |
August 11, 2025 | 45,900 | 48,050 | 48,050 | 48,950 | 45,700 | 312,387 |
August 08, 2025 | 45,300 | 44,950 | 44,950 | 46,450 | 44,550 | 75,500 |
August 07, 2025 | 46,550 | 44,900 | 44,900 | 47,000 | 44,850 | 108,104 |
August 06, 2025 | 45,650 | 44,950 | 44,950 | 46,150 | 44,100 | 95,624 |
August 05, 2025 | 42,750 | 46,250 | 46,250 | 47,000 | 42,700 | 290,808 |
August 04, 2025 | 41,550 | 41,850 | 41,850 | 42,750 | 41,400 | 55,019 |
August 01, 2025 | 43,700 | 41,900 | 41,900 | 44,200 | 41,750 | 72,583 |
July 31, 2025 | 46,300 | 44,450 | 44,450 | 46,300 | 43,050 | 109,624 |
July 30, 2025 | 42,050 | 44,950 | 44,950 | 47,550 | 42,050 | 216,648 |
July 29, 2025 | 43,750 | 42,600 | 42,600 | 43,800 | 41,700 | 52,154 |
July 28, 2025 | 42,000 | 43,200 | 43,200 | 44,000 | 40,050 | 128,812 |
July 25, 2025 | 41,600 | 40,900 | 40,900 | 42,000 | 40,700 | 39,489 |
July 24, 2025 | 42,000 | 41,700 | 41,700 | 42,750 | 41,300 | 41,062 |
July 23, 2025 | 42,500 | 41,400 | 41,400 | 42,500 | 41,000 | 51,938 |
July 22, 2025 | 44,050 | 42,050 | 42,050 | 44,250 | 41,850 | 60,844 |
July 21, 2025 | 44,500 | 43,750 | 43,750 | 44,500 | 43,500 | 80,848 |
July 18, 2025 | 45,000 | 44,750 | 44,750 | 47,300 | 44,150 | 229,011 |
July 17, 2025 | 45,000 | 43,250 | 43,250 | 45,500 | 43,000 | 160,623 |
July 16, 2025 | 40,050 | 45,950 | 45,950 | 46,900 | 40,050 | 688,862 |
July 15, 2025 | 39,250 | 39,200 | 39,200 | 39,450 | 38,650 | 39,699 |
July 14, 2025 | 40,500 | 39,500 | 39,500 | 40,700 | 39,050 | 53,748 |
July 11, 2025 | 39,850 | 40,500 | 40,500 | 40,800 | 39,750 | 36,371 |
July 10, 2025 | 39,750 | 39,900 | 39,900 | 39,900 | 39,100 | 37,642 |
July 09, 2025 | 40,400 | 39,500 | 39,500 | 40,700 | 39,300 | 59,062 |
July 08, 2025 | 39,950 | 40,300 | 40,300 | 40,550 | 39,300 | 50,529 |
July 07, 2025 | 41,300 | 40,300 | 40,300 | 41,500 | 39,650 | 53,507 |
July 04, 2025 | 42,900 | 41,250 | 41,250 | 42,900 | 41,000 | 82,349 |
July 03, 2025 | 41,300 | 42,900 | 42,900 | 43,400 | 40,700 | 91,502 |
July 02, 2025 | 45,250 | 41,150 | 41,150 | 45,250 | 40,250 | 189,806 |
July 01, 2025 | 41,250 | 40,850 | 40,850 | 42,950 | 40,700 | 110,917 |
June 30, 2025 | 40,600 | 40,800 | 40,800 | 41,700 | 39,950 | 77,874 |
June 27, 2025 | 39,500 | 40,150 | 40,150 | 40,300 | 38,600 | 47,016 |
June 26, 2025 | 41,000 | 39,300 | 39,300 | 41,050 | 37,000 | 61,242 |
June 25, 2025 | 40,700 | 40,600 | 40,600 | 40,700 | 38,550 | 63,655 |
June 24, 2025 | 39,950 | 39,400 | 39,400 | 40,350 | 39,250 | 52,993 |
June 23, 2025 | 39,100 | 38,900 | 38,900 | 39,650 | 36,700 | 62,261 |
June 20, 2025 | 40,400 | 39,450 | 39,450 | 40,950 | 39,350 | 84,381 |
June 19, 2025 | 41,250 | 40,050 | 40,050 | 41,500 | 39,650 | 109,265 |
June 18, 2025 | 39,300 | 41,150 | 41,150 | 41,600 | 38,500 | 183,152 |
June 17, 2025 | 34,100 | 39,050 | 39,050 | 39,650 | 34,100 | 335,415 |
June 16, 2025 | 33,750 | 33,550 | 33,550 | 34,300 | 33,000 | 33,399 |