27,000.00
-50(-0.18%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 27,200 | 27,050 | 27,050 | 27,250 | 26,550 | 25,747 |
September 04, 2025 | 27,200 | 27,350 | 27,350 | 27,350 | 27,000 | 12,445 |
September 03, 2025 | 26,550 | 27,100 | 27,100 | 27,150 | 26,500 | 21,115 |
September 02, 2025 | 26,550 | 26,650 | 26,650 | 26,950 | 26,450 | 12,849 |
September 01, 2025 | 27,150 | 26,550 | 26,550 | 27,500 | 26,150 | 26,103 |
August 29, 2025 | 28,250 | 27,100 | 27,100 | 28,350 | 27,000 | 90,186 |
August 28, 2025 | 28,250 | 28,450 | 28,450 | 28,600 | 27,900 | 22,274 |
August 27, 2025 | 27,750 | 28,250 | 28,250 | 28,600 | 27,650 | 38,191 |
August 26, 2025 | 27,950 | 27,550 | 27,550 | 28,000 | 27,300 | 23,786 |
August 25, 2025 | 27,850 | 27,700 | 27,700 | 28,500 | 27,600 | 72,178 |
August 22, 2025 | 28,400 | 27,950 | 27,950 | 28,500 | 27,550 | 43,538 |
August 21, 2025 | 28,950 | 28,400 | 28,400 | 29,200 | 28,200 | 26,774 |
August 20, 2025 | 29,300 | 28,950 | 28,950 | 29,300 | 28,550 | 31,827 |
August 19, 2025 | 28,750 | 29,450 | 29,450 | 29,550 | 28,400 | 62,856 |
August 18, 2025 | 28,300 | 28,750 | 28,750 | 29,200 | 28,300 | 62,528 |
August 14, 2025 | 28,100 | 28,250 | 28,250 | 29,700 | 28,050 | 101,053 |
August 13, 2025 | 28,450 | 28,000 | 28,000 | 28,600 | 28,000 | 47,078 |
August 12, 2025 | 28,200 | 28,050 | 28,050 | 29,100 | 27,900 | 72,281 |
August 11, 2025 | 28,250 | 28,250 | 28,250 | 28,550 | 27,500 | 96,142 |
August 08, 2025 | 28,250 | 28,400 | 28,400 | 28,550 | 27,500 | 119,514 |
August 07, 2025 | 28,250 | 28,350 | 28,350 | 28,450 | 27,950 | 62,840 |
August 06, 2025 | 26,900 | 28,300 | 28,300 | 28,400 | 26,900 | 187,743 |
August 05, 2025 | 25,050 | 26,950 | 26,950 | 28,000 | 24,800 | 371,505 |
August 04, 2025 | 23,800 | 25,050 | 25,050 | 25,150 | 23,550 | 106,616 |
August 01, 2025 | 23,800 | 23,800 | 23,800 | 24,150 | 23,150 | 54,931 |
July 31, 2025 | 23,700 | 23,800 | 23,800 | 24,100 | 23,350 | 38,256 |
July 30, 2025 | 23,850 | 23,700 | 23,700 | 24,000 | 23,600 | 26,897 |
July 29, 2025 | 23,650 | 23,850 | 23,850 | 24,000 | 23,100 | 31,772 |
July 28, 2025 | 24,050 | 23,550 | 23,550 | 24,050 | 23,250 | 28,609 |
July 25, 2025 | 23,400 | 24,000 | 24,000 | 24,100 | 23,200 | 42,965 |
July 24, 2025 | 23,450 | 23,400 | 23,400 | 23,750 | 23,300 | 26,226 |
July 23, 2025 | 23,750 | 23,350 | 23,350 | 23,750 | 23,250 | 25,934 |
July 22, 2025 | 24,000 | 23,600 | 23,600 | 24,350 | 23,450 | 34,800 |
July 21, 2025 | 23,750 | 24,000 | 24,000 | 24,000 | 23,550 | 19,944 |
July 18, 2025 | 23,950 | 23,700 | 23,700 | 23,950 | 23,600 | 29,622 |
July 17, 2025 | 23,400 | 23,950 | 23,950 | 23,950 | 23,300 | 24,943 |
July 16, 2025 | 23,450 | 23,400 | 23,400 | 23,450 | 23,200 | 18,981 |
July 15, 2025 | 23,350 | 23,400 | 23,400 | 23,550 | 22,850 | 67,791 |
July 14, 2025 | 24,000 | 23,200 | 23,200 | 24,000 | 23,050 | 60,800 |
July 11, 2025 | 23,850 | 24,000 | 24,000 | 24,200 | 23,700 | 55,002 |
July 10, 2025 | 23,850 | 23,850 | 23,850 | 23,900 | 23,400 | 41,858 |
July 09, 2025 | 23,650 | 23,850 | 23,850 | 24,050 | 23,500 | 38,496 |
July 08, 2025 | 23,450 | 23,550 | 23,550 | 23,800 | 23,250 | 37,344 |
July 07, 2025 | 23,400 | 23,450 | 23,450 | 23,550 | 23,100 | 28,230 |
July 04, 2025 | 23,800 | 23,350 | 23,350 | 23,900 | 23,350 | 26,040 |
July 03, 2025 | 23,400 | 23,600 | 23,600 | 23,850 | 23,300 | 70,627 |
July 02, 2025 | 23,650 | 23,250 | 23,250 | 23,800 | 22,850 | 48,545 |
July 01, 2025 | 23,900 | 23,650 | 23,650 | 24,200 | 23,600 | 53,097 |
June 30, 2025 | 23,900 | 23,850 | 23,850 | 23,950 | 23,650 | 14,008 |
June 27, 2025 | 24,150 | 23,900 | 23,900 | 24,150 | 23,650 | 32,039 |
June 26, 2025 | 24,500 | 24,100 | 24,100 | 24,750 | 23,900 | 35,995 |
June 25, 2025 | 24,350 | 24,250 | 24,250 | 24,500 | 23,800 | 34,951 |
June 24, 2025 | 23,900 | 24,500 | 24,500 | 24,500 | 23,900 | 25,543 |
June 23, 2025 | 24,250 | 23,800 | 23,800 | 24,275 | 23,500 | 22,074 |
June 20, 2025 | 24,600 | 24,250 | 24,250 | 24,650 | 24,050 | 47,762 |
June 19, 2025 | 24,500 | 24,550 | 24,550 | 24,750 | 24,300 | 22,150 |
June 18, 2025 | 24,800 | 24,500 | 24,500 | 24,800 | 24,300 | 18,539 |
June 17, 2025 | 24,800 | 24,800 | 24,800 | 24,900 | 24,400 | 22,559 |
June 16, 2025 | 25,250 | 24,800 | 24,800 | 25,250 | 24,300 | 34,746 |
June 13, 2025 | 25,800 | 25,250 | 25,250 | 25,800 | 24,900 | 68,581 |