30,600.00
+50(+0.16%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 30,550 | 30,600 | 30,600 | 30,600 | 30,350 | 6,074 |
September 25, 2025 | 30,500 | 30,550 | 30,550 | 30,600 | 30,300 | 5,414 |
September 24, 2025 | 30,550 | 30,450 | 30,450 | 30,650 | 30,250 | 11,979 |
September 23, 2025 | 30,550 | 30,450 | 30,450 | 30,800 | 30,350 | 25,945 |
September 22, 2025 | 30,750 | 30,550 | 30,550 | 30,750 | 30,450 | 8,910 |
September 19, 2025 | 30,800 | 30,700 | 30,700 | 30,950 | 30,500 | 12,551 |
September 18, 2025 | 30,500 | 30,625 | 30,625 | 30,800 | 30,450 | 12,913 |
September 17, 2025 | 30,800 | 30,600 | 30,600 | 30,900 | 30,400 | 16,441 |
September 16, 2025 | 30,850 | 30,650 | 30,650 | 30,950 | 30,600 | 17,567 |
September 15, 2025 | 30,650 | 30,750 | 30,750 | 30,800 | 30,500 | 21,542 |
September 12, 2025 | 30,550 | 30,600 | 30,600 | 30,650 | 30,400 | 9,997 |
September 11, 2025 | 30,600 | 30,550 | 30,550 | 30,650 | 30,400 | 8,427 |
September 10, 2025 | 30,350 | 30,600 | 30,600 | 30,600 | 30,200 | 8,879 |
September 09, 2025 | 30,050 | 30,250 | 30,250 | 30,250 | 30,000 | 7,134 |
September 08, 2025 | 29,900 | 30,000 | 30,000 | 30,300 | 29,850 | 7,371 |
September 05, 2025 | 30,050 | 29,950 | 29,950 | 30,200 | 29,950 | 5,249 |
September 04, 2025 | 30,000 | 30,050 | 30,050 | 30,175 | 29,900 | 6,803 |
September 03, 2025 | 30,100 | 30,000 | 30,000 | 30,100 | 29,850 | 5,255 |
September 02, 2025 | 29,900 | 30,150 | 30,150 | 30,150 | 29,800 | 13,381 |
September 01, 2025 | 30,150 | 29,850 | 29,850 | 30,150 | 29,700 | 4,678 |
August 29, 2025 | 30,350 | 29,900 | 29,900 | 30,350 | 29,850 | 8,870 |
August 28, 2025 | 29,950 | 30,100 | 30,100 | 30,350 | 29,550 | 9,685 |
August 27, 2025 | 29,800 | 29,750 | 29,750 | 29,800 | 29,450 | 12,684 |
August 26, 2025 | 29,800 | 29,750 | 29,750 | 29,900 | 29,650 | 9,141 |
August 25, 2025 | 29,700 | 29,800 | 29,800 | 29,900 | 29,700 | 5,608 |
August 22, 2025 | 29,550 | 29,650 | 29,650 | 29,900 | 29,500 | 7,232 |
August 21, 2025 | 29,700 | 29,600 | 29,600 | 29,900 | 29,550 | 10,398 |
August 20, 2025 | 29,700 | 29,600 | 29,600 | 29,700 | 29,100 | 21,653 |
August 19, 2025 | 29,750 | 29,600 | 29,600 | 29,900 | 29,500 | 14,102 |
August 18, 2025 | 30,000 | 29,750 | 29,750 | 30,000 | 29,550 | 15,098 |
August 14, 2025 | 30,100 | 30,000 | 30,000 | 30,150 | 29,800 | 11,585 |
August 13, 2025 | 30,400 | 30,100 | 30,100 | 30,400 | 29,900 | 10,247 |
August 12, 2025 | 30,000 | 30,050 | 30,050 | 30,400 | 29,950 | 22,641 |
August 11, 2025 | 31,150 | 29,750 | 29,750 | 31,150 | 29,700 | 83,605 |
August 08, 2025 | 31,400 | 31,000 | 31,000 | 31,450 | 30,750 | 14,678 |
August 07, 2025 | 31,450 | 31,200 | 31,200 | 31,450 | 31,000 | 13,823 |
August 06, 2025 | 31,450 | 31,200 | 31,200 | 31,550 | 31,050 | 32,347 |
August 05, 2025 | 31,250 | 31,150 | 31,150 | 31,500 | 31,050 | 17,582 |
August 04, 2025 | 30,950 | 31,050 | 31,050 | 31,200 | 30,650 | 7,296 |
August 01, 2025 | 31,500 | 30,700 | 30,700 | 31,500 | 30,400 | 43,969 |
July 31, 2025 | 32,200 | 31,500 | 31,500 | 32,200 | 31,400 | 19,552 |
July 30, 2025 | 32,000 | 32,150 | 32,150 | 32,150 | 31,500 | 16,155 |
July 29, 2025 | 31,800 | 31,800 | 31,800 | 31,800 | 31,400 | 22,155 |
July 28, 2025 | 32,950 | 31,950 | 31,950 | 32,950 | 31,300 | 57,470 |
July 25, 2025 | 33,000 | 32,900 | 32,900 | 33,000 | 32,550 | 16,859 |
July 24, 2025 | 33,650 | 32,950 | 32,950 | 33,800 | 32,650 | 37,396 |
July 23, 2025 | 33,650 | 33,600 | 33,600 | 33,850 | 33,200 | 18,511 |
July 22, 2025 | 33,800 | 33,650 | 33,650 | 34,200 | 33,550 | 24,098 |
July 21, 2025 | 34,000 | 33,800 | 33,800 | 34,200 | 33,600 | 34,652 |
July 18, 2025 | 35,000 | 34,200 | 34,200 | 35,000 | 33,150 | 54,633 |
July 17, 2025 | 34,700 | 34,850 | 34,850 | 34,900 | 34,350 | 32,442 |
July 16, 2025 | 34,300 | 34,700 | 34,700 | 34,800 | 34,200 | 25,223 |
July 15, 2025 | 34,700 | 34,800 | 34,800 | 34,850 | 34,100 | 66,207 |
July 14, 2025 | 34,250 | 34,800 | 34,800 | 35,000 | 34,100 | 56,861 |
July 11, 2025 | 32,800 | 34,250 | 34,250 | 34,800 | 32,750 | 84,630 |
July 10, 2025 | 32,500 | 32,700 | 32,700 | 32,700 | 32,150 | 29,975 |
July 09, 2025 | 31,550 | 32,350 | 32,350 | 32,500 | 31,450 | 46,132 |
July 08, 2025 | 30,700 | 31,500 | 31,500 | 31,500 | 30,700 | 35,819 |
July 07, 2025 | 30,800 | 30,700 | 30,700 | 30,850 | 30,200 | 21,891 |
July 04, 2025 | 30,900 | 30,700 | 30,700 | 31,000 | 30,550 | 21,972 |