52,200.00
+400(+0.77%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 52,000 | 51,800 | 51,800 | 52,100 | 51,600 | 33,980 |
September 04, 2025 | 50,800 | 51,700 | 51,700 | 51,800 | 50,800 | 45,124 |
September 03, 2025 | 50,500 | 50,800 | 50,800 | 51,400 | 50,500 | 54,532 |
September 02, 2025 | 51,000 | 50,600 | 50,600 | 51,500 | 50,400 | 30,043 |
September 01, 2025 | 51,900 | 51,000 | 51,000 | 51,900 | 50,900 | 35,063 |
August 29, 2025 | 52,300 | 51,500 | 51,500 | 52,300 | 51,500 | 27,021 |
August 28, 2025 | 52,200 | 52,100 | 52,100 | 52,400 | 51,300 | 39,844 |
August 27, 2025 | 52,900 | 52,200 | 52,200 | 53,100 | 52,200 | 41,278 |
August 26, 2025 | 52,700 | 52,800 | 52,800 | 53,500 | 52,700 | 42,738 |
August 25, 2025 | 53,200 | 52,900 | 52,900 | 53,500 | 52,600 | 47,837 |
August 22, 2025 | 53,900 | 52,900 | 52,900 | 54,000 | 52,700 | 61,906 |
August 21, 2025 | 54,200 | 53,500 | 53,500 | 54,200 | 53,400 | 28,009 |
August 20, 2025 | 54,500 | 53,800 | 53,800 | 54,700 | 53,100 | 38,585 |
August 19, 2025 | 54,700 | 54,000 | 54,000 | 54,700 | 53,400 | 38,428 |
August 18, 2025 | 54,400 | 54,300 | 54,300 | 55,300 | 54,000 | 56,371 |
August 14, 2025 | 54,600 | 54,300 | 54,300 | 54,900 | 54,200 | 53,834 |
August 13, 2025 | 54,700 | 54,600 | 54,600 | 55,000 | 53,400 | 48,912 |
August 12, 2025 | 54,500 | 54,400 | 54,400 | 55,000 | 54,200 | 30,226 |
August 11, 2025 | 55,000 | 54,600 | 54,600 | 55,500 | 54,500 | 44,922 |
August 08, 2025 | 54,100 | 54,900 | 54,900 | 56,400 | 54,000 | 127,104 |
August 07, 2025 | 53,400 | 53,800 | 53,800 | 54,100 | 53,100 | 114,020 |
August 06, 2025 | 54,200 | 52,800 | 52,800 | 56,700 | 52,600 | 450,411 |
August 05, 2025 | 53,800 | 53,800 | 53,800 | 54,600 | 53,400 | 43,953 |
August 04, 2025 | 52,700 | 53,600 | 53,600 | 54,200 | 52,600 | 48,566 |
August 01, 2025 | 53,300 | 53,200 | 53,200 | 54,600 | 52,700 | 49,781 |
July 31, 2025 | 53,500 | 54,000 | 54,000 | 54,800 | 53,500 | 42,601 |
July 30, 2025 | 53,700 | 53,600 | 53,600 | 53,900 | 53,200 | 44,371 |
July 29, 2025 | 54,000 | 53,600 | 53,600 | 54,300 | 53,200 | 46,122 |
July 28, 2025 | 54,800 | 53,900 | 53,900 | 55,500 | 53,700 | 85,561 |
July 25, 2025 | 55,000 | 55,000 | 55,000 | 55,900 | 54,900 | 33,909 |
July 24, 2025 | 56,700 | 55,500 | 55,500 | 57,000 | 54,800 | 75,086 |
July 23, 2025 | 56,800 | 56,700 | 56,700 | 57,000 | 55,900 | 49,150 |
July 22, 2025 | 56,200 | 56,800 | 56,800 | 57,100 | 56,100 | 54,713 |
July 21, 2025 | 56,500 | 56,500 | 56,500 | 56,700 | 56,100 | 29,816 |
July 18, 2025 | 56,600 | 56,500 | 56,500 | 56,800 | 56,000 | 50,500 |
July 17, 2025 | 56,000 | 56,800 | 56,800 | 57,300 | 56,000 | 64,126 |
July 16, 2025 | 57,200 | 56,700 | 56,700 | 57,700 | 56,600 | 60,769 |
July 15, 2025 | 57,800 | 57,600 | 57,600 | 58,400 | 57,200 | 69,135 |
July 14, 2025 | 56,900 | 57,500 | 57,500 | 58,600 | 55,500 | 128,270 |
July 11, 2025 | 56,700 | 56,900 | 56,900 | 57,200 | 56,600 | 49,263 |
July 10, 2025 | 57,000 | 56,900 | 56,900 | 57,400 | 56,300 | 104,269 |
July 09, 2025 | 57,000 | 57,200 | 57,200 | 57,400 | 56,500 | 58,173 |
July 08, 2025 | 56,600 | 57,200 | 57,200 | 57,300 | 56,000 | 97,962 |
July 07, 2025 | 55,000 | 56,000 | 56,000 | 57,100 | 54,800 | 133,041 |
July 04, 2025 | 55,400 | 54,400 | 54,400 | 55,800 | 53,900 | 114,708 |
July 03, 2025 | 55,700 | 55,200 | 55,200 | 56,000 | 54,500 | 68,910 |
July 02, 2025 | 54,900 | 55,200 | 55,200 | 55,500 | 54,400 | 64,926 |
July 01, 2025 | 54,700 | 54,700 | 54,700 | 55,500 | 54,300 | 61,772 |
June 30, 2025 | 55,000 | 54,800 | 54,800 | 55,400 | 54,500 | 75,521 |
June 27, 2025 | 55,100 | 54,400 | 54,400 | 55,100 | 53,800 | 44,388 |
June 26, 2025 | 56,000 | 54,900 | 54,900 | 56,000 | 54,000 | 50,180 |
June 25, 2025 | 55,700 | 55,600 | 55,600 | 56,600 | 54,900 | 132,780 |
June 24, 2025 | 55,300 | 54,900 | 54,900 | 55,300 | 54,200 | 77,871 |
June 23, 2025 | 54,000 | 54,200 | 54,200 | 54,700 | 53,400 | 67,552 |
June 20, 2025 | 54,700 | 55,400 | 55,400 | 55,700 | 53,900 | 140,776 |
June 19, 2025 | 54,400 | 54,400 | 54,400 | 55,900 | 53,500 | 209,849 |
June 18, 2025 | 51,600 | 53,700 | 53,700 | 54,300 | 51,600 | 159,985 |
June 17, 2025 | 52,700 | 51,800 | 51,800 | 53,500 | 51,700 | 139,669 |
June 16, 2025 | 51,700 | 53,200 | 53,200 | 53,400 | 51,500 | 68,575 |
June 13, 2025 | 53,000 | 52,300 | 52,300 | 53,400 | 51,400 | 137,003 |