35,100.00
-1700(-4.62%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 09, 2025 | 36,850 | 35,100 | 35,100 | 37,300 | 34,550 | 320,082 |
September 08, 2025 | 35,900 | 36,800 | 36,800 | 37,150 | 35,550 | 127,117 |
September 05, 2025 | 37,200 | 36,150 | 36,150 | 37,300 | 36,150 | 177,571 |
September 04, 2025 | 38,700 | 37,050 | 37,050 | 39,050 | 36,950 | 204,826 |
September 03, 2025 | 37,300 | 38,000 | 38,000 | 39,300 | 37,300 | 276,406 |
September 02, 2025 | 35,650 | 36,950 | 36,950 | 37,600 | 35,350 | 259,836 |
September 01, 2025 | 36,700 | 35,100 | 35,100 | 37,450 | 35,000 | 351,057 |
August 29, 2025 | 38,550 | 37,600 | 37,600 | 39,200 | 37,550 | 211,359 |
August 28, 2025 | 37,150 | 38,150 | 38,150 | 39,000 | 36,800 | 317,885 |
August 27, 2025 | 37,750 | 37,550 | 37,550 | 38,900 | 37,050 | 270,629 |
August 26, 2025 | 37,050 | 37,450 | 37,450 | 37,800 | 35,900 | 340,011 |
August 25, 2025 | 37,400 | 38,050 | 38,050 | 38,400 | 35,850 | 337,003 |
August 22, 2025 | 37,950 | 36,700 | 36,700 | 38,100 | 36,400 | 302,332 |
August 21, 2025 | 36,250 | 37,550 | 37,550 | 38,400 | 35,200 | 656,522 |
August 20, 2025 | 33,600 | 35,600 | 35,600 | 36,250 | 33,550 | 535,340 |
August 19, 2025 | 39,200 | 36,400 | 36,400 | 40,100 | 36,250 | 587,475 |
August 18, 2025 | 41,350 | 40,950 | 40,950 | 41,900 | 39,600 | 212,896 |
August 14, 2025 | 43,000 | 41,700 | 41,700 | 43,000 | 41,600 | 290,026 |
August 13, 2025 | 44,550 | 43,700 | 43,700 | 45,350 | 43,200 | 260,668 |
August 12, 2025 | 43,950 | 43,200 | 43,200 | 46,000 | 42,850 | 613,500 |
August 11, 2025 | 40,000 | 43,700 | 43,700 | 44,850 | 40,000 | 1.23M |
August 08, 2025 | 41,750 | 40,300 | 40,300 | 41,850 | 40,100 | 234,724 |
August 07, 2025 | 41,850 | 41,450 | 41,450 | 43,650 | 41,150 | 362,833 |
August 06, 2025 | 42,100 | 42,700 | 42,700 | 45,850 | 41,000 | 1.78M |
August 05, 2025 | 39,750 | 40,500 | 40,500 | 41,000 | 39,050 | 351,050 |
August 04, 2025 | 36,400 | 39,400 | 39,400 | 40,200 | 36,400 | 488,883 |
August 01, 2025 | 39,850 | 37,100 | 37,100 | 40,100 | 36,400 | 510,331 |
July 31, 2025 | 40,250 | 40,500 | 40,500 | 41,500 | 39,000 | 489,438 |
July 30, 2025 | 40,000 | 40,000 | 40,000 | 40,000 | 38,450 | 291,698 |
July 29, 2025 | 38,900 | 40,300 | 40,300 | 40,500 | 38,000 | 368,257 |
July 28, 2025 | 38,600 | 39,200 | 39,200 | 39,300 | 38,000 | 287,778 |
July 25, 2025 | 38,500 | 39,450 | 39,450 | 40,700 | 37,050 | 682,808 |
July 24, 2025 | 39,950 | 38,250 | 38,250 | 40,900 | 38,000 | 796,891 |
July 23, 2025 | 38,850 | 38,250 | 38,250 | 39,000 | 36,100 | 815,166 |
July 22, 2025 | 41,150 | 38,450 | 38,450 | 41,200 | 37,950 | 1.18M |
July 21, 2025 | 34,500 | 43,150 | 43,150 | 43,800 | 33,350 | 3.9M |
July 18, 2025 | 34,200 | 33,700 | 33,700 | 34,550 | 33,200 | 249,298 |
July 17, 2025 | 34,200 | 33,850 | 33,850 | 36,450 | 32,700 | 1.36M |
July 16, 2025 | 33,750 | 33,400 | 33,400 | 34,200 | 31,900 | 397,018 |
July 15, 2025 | 31,200 | 33,550 | 33,550 | 33,850 | 31,100 | 746,688 |
July 14, 2025 | 31,250 | 30,000 | 30,000 | 32,000 | 29,925 | 274,632 |
July 11, 2025 | 34,000 | 31,300 | 31,300 | 34,600 | 31,150 | 334,533 |
July 10, 2025 | 33,200 | 33,400 | 33,400 | 35,050 | 32,250 | 409,540 |
July 09, 2025 | 33,400 | 32,650 | 32,650 | 33,700 | 32,000 | 404,114 |
July 08, 2025 | 31,650 | 32,700 | 32,700 | 33,800 | 31,200 | 616,540 |
July 07, 2025 | 29,300 | 31,250 | 31,250 | 31,500 | 29,000 | 404,945 |
July 04, 2025 | 30,800 | 30,250 | 30,250 | 32,100 | 29,950 | 313,562 |
July 03, 2025 | 31,350 | 31,350 | 31,350 | 32,400 | 30,700 | 412,004 |
July 02, 2025 | 30,400 | 30,450 | 30,450 | 30,850 | 28,650 | 614,603 |
July 01, 2025 | 31,800 | 30,000 | 30,000 | 33,800 | 29,700 | 706,833 |
June 30, 2025 | 35,000 | 32,650 | 32,650 | 36,250 | 30,850 | 992,158 |
June 27, 2025 | 37,300 | 34,550 | 34,550 | 41,000 | 34,000 | 1.16M |
June 26, 2025 | 35,850 | 36,850 | 36,850 | 36,900 | 33,650 | 656,067 |
June 25, 2025 | 35,500 | 36,850 | 36,850 | 38,400 | 33,700 | 966,932 |
June 24, 2025 | 34,500 | 35,200 | 35,200 | 35,900 | 32,300 | 826,520 |
June 23, 2025 | 31,100 | 33,250 | 33,250 | 36,700 | 30,400 | 1.46M |
June 20, 2025 | 32,500 | 31,700 | 31,700 | 32,900 | 29,550 | 638,933 |
June 19, 2025 | 29,500 | 32,400 | 32,400 | 32,800 | 28,350 | 1.33M |
June 18, 2025 | 29,800 | 29,500 | 29,500 | 30,000 | 27,600 | 766,145 |
June 17, 2025 | 32,100 | 30,100 | 30,100 | 32,500 | 27,400 | 1.17M |