48,850.00
-1750(-3.46%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 49,950 | 48,850 | 48,850 | 49,950 | 48,450 | 495,850 |
September 25, 2025 | 50,400 | 50,600 | 50,600 | 51,700 | 50,100 | 783,074 |
September 24, 2025 | 49,150 | 48,700 | 48,700 | 49,500 | 48,500 | 263,857 |
September 23, 2025 | 48,650 | 48,750 | 48,750 | 48,950 | 48,500 | 159,506 |
September 22, 2025 | 49,300 | 48,750 | 48,750 | 49,350 | 48,650 | 218,829 |
September 19, 2025 | 49,350 | 49,050 | 49,050 | 49,450 | 48,550 | 444,075 |
September 18, 2025 | 50,000 | 49,350 | 49,350 | 50,100 | 49,150 | 370,401 |
September 17, 2025 | 49,950 | 49,800 | 49,800 | 50,000 | 49,400 | 210,395 |
September 16, 2025 | 50,700 | 49,950 | 49,950 | 50,800 | 49,800 | 309,452 |
September 15, 2025 | 50,400 | 50,600 | 50,600 | 50,700 | 49,950 | 216,497 |
September 12, 2025 | 50,300 | 50,300 | 50,300 | 50,700 | 49,650 | 347,253 |
September 11, 2025 | 49,200 | 49,600 | 49,600 | 49,600 | 48,900 | 304,631 |
September 10, 2025 | 48,700 | 49,000 | 49,000 | 49,500 | 48,600 | 281,086 |
September 09, 2025 | 48,750 | 48,550 | 48,550 | 48,950 | 48,350 | 273,040 |
September 08, 2025 | 48,400 | 48,600 | 48,600 | 49,150 | 48,400 | 216,264 |
September 05, 2025 | 49,100 | 48,650 | 48,650 | 49,300 | 48,200 | 300,804 |
September 04, 2025 | 48,650 | 49,000 | 49,000 | 49,000 | 48,450 | 187,514 |
September 03, 2025 | 48,150 | 48,500 | 48,500 | 48,700 | 47,950 | 245,936 |
September 02, 2025 | 49,500 | 48,300 | 48,300 | 49,500 | 47,750 | 640,692 |
September 01, 2025 | 48,200 | 47,150 | 47,150 | 48,200 | 46,950 | 322,805 |
August 29, 2025 | 49,200 | 48,000 | 48,000 | 49,250 | 47,800 | 441,818 |
August 28, 2025 | 49,950 | 49,000 | 49,000 | 49,950 | 48,900 | 361,340 |
August 27, 2025 | 51,800 | 50,000 | 50,000 | 51,800 | 49,900 | 581,936 |
August 26, 2025 | 53,400 | 52,400 | 52,400 | 54,300 | 51,900 | 1.34M |
August 25, 2025 | 49,200 | 51,800 | 51,800 | 52,300 | 49,200 | 909,499 |
August 22, 2025 | 49,200 | 49,000 | 49,000 | 49,950 | 48,750 | 216,342 |
August 21, 2025 | 48,250 | 49,000 | 49,000 | 49,950 | 48,000 | 382,699 |
August 20, 2025 | 47,900 | 48,300 | 48,300 | 48,350 | 47,200 | 239,901 |
August 19, 2025 | 48,750 | 48,200 | 48,200 | 49,100 | 48,000 | 243,639 |
August 18, 2025 | 49,000 | 48,200 | 48,200 | 49,000 | 48,200 | 232,731 |
August 14, 2025 | 49,300 | 49,200 | 49,200 | 50,000 | 49,150 | 520,525 |
August 13, 2025 | 49,900 | 49,500 | 49,500 | 49,900 | 49,150 | 273,792 |
August 12, 2025 | 49,300 | 49,450 | 49,450 | 50,400 | 49,250 | 345,500 |
August 11, 2025 | 48,850 | 49,550 | 49,550 | 49,600 | 48,700 | 383,585 |
August 08, 2025 | 48,250 | 48,450 | 48,450 | 48,650 | 47,900 | 220,721 |
August 07, 2025 | 48,450 | 48,200 | 48,200 | 48,450 | 47,900 | 198,397 |
August 06, 2025 | 47,950 | 48,200 | 48,200 | 48,750 | 47,850 | 293,668 |
August 05, 2025 | 47,800 | 48,100 | 48,100 | 48,350 | 47,750 | 314,140 |
August 04, 2025 | 47,250 | 47,450 | 47,450 | 48,000 | 46,800 | 287,282 |
August 01, 2025 | 48,900 | 47,700 | 47,700 | 49,100 | 47,100 | 570,438 |
July 31, 2025 | 53,600 | 48,800 | 48,800 | 53,700 | 48,100 | 2.01M |
July 30, 2025 | 52,800 | 52,500 | 52,500 | 54,300 | 51,600 | 527,111 |
July 29, 2025 | 52,200 | 52,000 | 52,000 | 52,400 | 51,000 | 349,225 |
July 28, 2025 | 54,900 | 52,300 | 52,300 | 55,800 | 52,200 | 600,811 |
July 25, 2025 | 56,000 | 54,700 | 54,700 | 56,000 | 53,200 | 609,132 |
July 24, 2025 | 54,900 | 54,800 | 54,800 | 56,200 | 54,300 | 796,865 |
July 23, 2025 | 51,900 | 55,700 | 55,700 | 57,500 | 51,600 | 2.72M |
July 22, 2025 | 54,100 | 51,200 | 51,200 | 54,200 | 51,000 | 498,234 |
July 21, 2025 | 52,000 | 53,400 | 53,400 | 53,900 | 51,600 | 722,915 |
July 18, 2025 | 51,500 | 51,700 | 51,700 | 53,200 | 51,300 | 692,790 |
July 17, 2025 | 51,900 | 51,200 | 51,200 | 51,900 | 50,400 | 332,557 |
July 16, 2025 | 52,100 | 51,400 | 51,400 | 52,500 | 51,200 | 271,453 |
July 15, 2025 | 52,200 | 52,300 | 52,300 | 52,700 | 51,800 | 284,962 |
July 14, 2025 | 51,500 | 52,400 | 52,400 | 52,800 | 51,200 | 410,052 |
July 11, 2025 | 51,500 | 51,500 | 51,500 | 51,900 | 50,800 | 361,821 |
July 10, 2025 | 51,200 | 51,500 | 51,500 | 51,700 | 50,300 | 480,582 |
July 09, 2025 | 50,400 | 50,800 | 50,800 | 51,200 | 49,850 | 379,754 |
July 08, 2025 | 49,750 | 50,300 | 50,300 | 50,600 | 49,450 | 492,385 |
July 07, 2025 | 52,100 | 49,850 | 49,850 | 52,200 | 49,750 | 638,251 |
July 04, 2025 | 51,600 | 52,000 | 52,000 | 52,700 | 50,700 | 975,805 |