49,850.00
-1150(-2.25%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 52,200 | 51,000 | 51,000 | 52,400 | 50,800 | 92,627 |
| September 04, 2025 | 50,500 | 52,000 | 52,000 | 53,000 | 50,500 | 222,581 |
| September 03, 2025 | 49,750 | 50,500 | 50,500 | 51,300 | 47,800 | 168,057 |
| September 02, 2025 | 48,800 | 49,750 | 49,750 | 50,500 | 48,450 | 153,063 |
| September 01, 2025 | 50,200 | 50,200 | 50,200 | 50,800 | 49,400 | 82,576 |
| August 29, 2025 | 52,500 | 50,700 | 50,700 | 52,700 | 50,500 | 68,987 |
| August 28, 2025 | 51,000 | 51,800 | 51,800 | 51,800 | 50,400 | 39,662 |
| August 27, 2025 | 52,100 | 51,500 | 51,500 | 52,200 | 51,000 | 32,217 |
| August 26, 2025 | 51,600 | 52,200 | 52,200 | 52,700 | 51,500 | 30,827 |
| August 25, 2025 | 51,800 | 52,500 | 52,500 | 53,500 | 51,500 | 69,344 |
| August 22, 2025 | 49,700 | 52,200 | 52,200 | 52,300 | 49,700 | 86,613 |
| August 21, 2025 | 49,400 | 49,700 | 49,700 | 50,800 | 49,350 | 36,143 |
| August 20, 2025 | 49,000 | 49,900 | 49,900 | 50,700 | 48,400 | 113,423 |
| August 19, 2025 | 51,100 | 50,800 | 50,800 | 51,800 | 50,400 | 55,243 |
| August 18, 2025 | 52,000 | 51,300 | 51,300 | 52,000 | 51,000 | 51,264 |
| August 14, 2025 | 52,200 | 52,000 | 52,000 | 52,300 | 51,100 | 41,275 |
| August 13, 2025 | 53,100 | 52,200 | 52,200 | 53,200 | 51,300 | 64,798 |
| August 12, 2025 | 53,400 | 52,700 | 52,700 | 54,400 | 52,600 | 73,506 |
| August 11, 2025 | 54,000 | 52,600 | 52,600 | 54,200 | 52,500 | 59,428 |
| August 08, 2025 | 53,600 | 52,800 | 52,800 | 54,000 | 52,500 | 92,090 |
| August 07, 2025 | 52,600 | 53,600 | 53,600 | 54,500 | 52,000 | 112,277 |
| August 06, 2025 | 52,200 | 52,500 | 52,500 | 53,000 | 51,100 | 94,206 |
| August 05, 2025 | 55,400 | 53,000 | 53,000 | 55,600 | 52,500 | 114,860 |
| August 04, 2025 | 50,600 | 54,400 | 54,400 | 55,000 | 50,600 | 187,616 |
| August 01, 2025 | 54,400 | 51,200 | 51,200 | 54,800 | 51,000 | 228,270 |
| July 31, 2025 | 59,200 | 56,500 | 56,500 | 59,300 | 54,600 | 176,478 |
| July 30, 2025 | 58,700 | 58,400 | 58,400 | 59,700 | 57,800 | 119,925 |
| July 29, 2025 | 55,900 | 58,400 | 58,400 | 59,000 | 55,400 | 147,985 |
| July 28, 2025 | 56,000 | 56,800 | 56,800 | 59,800 | 54,800 | 281,997 |
| July 25, 2025 | 54,000 | 55,100 | 55,100 | 56,400 | 53,500 | 138,492 |
| July 24, 2025 | 56,100 | 54,000 | 54,000 | 56,400 | 54,000 | 143,293 |
| July 23, 2025 | 55,700 | 56,100 | 56,100 | 56,800 | 54,600 | 143,470 |
| July 22, 2025 | 59,800 | 57,000 | 57,000 | 60,000 | 56,400 | 237,880 |
| July 21, 2025 | 64,300 | 60,800 | 60,800 | 64,700 | 58,600 | 403,640 |
| July 18, 2025 | 55,100 | 61,000 | 61,000 | 61,600 | 53,800 | 946,798 |
| July 17, 2025 | 55,900 | 55,000 | 55,000 | 56,400 | 54,100 | 154,265 |
| July 16, 2025 | 56,800 | 55,300 | 55,300 | 57,300 | 54,700 | 277,707 |
| July 15, 2025 | 56,000 | 55,200 | 55,200 | 56,100 | 54,500 | 167,440 |
| July 14, 2025 | 57,900 | 57,200 | 57,200 | 58,200 | 55,700 | 170,194 |
| July 11, 2025 | 60,000 | 59,100 | 59,100 | 60,300 | 58,500 | 123,133 |
| July 10, 2025 | 59,500 | 60,200 | 60,200 | 60,500 | 58,800 | 136,804 |
| July 09, 2025 | 60,600 | 60,000 | 60,000 | 60,700 | 59,500 | 124,739 |
| July 08, 2025 | 62,100 | 61,200 | 61,200 | 62,800 | 59,500 | 248,593 |
| July 07, 2025 | 64,100 | 61,000 | 61,000 | 64,500 | 59,200 | 739,657 |
| July 04, 2025 | 60,900 | 57,200 | 57,200 | 60,900 | 56,200 | 232,851 |
| July 03, 2025 | 60,400 | 61,100 | 61,100 | 62,500 | 58,400 | 181,709 |
| July 02, 2025 | 63,200 | 60,300 | 60,300 | 64,100 | 60,200 | 161,788 |
| July 01, 2025 | 61,200 | 62,200 | 62,200 | 64,200 | 60,600 | 217,629 |
| June 30, 2025 | 63,800 | 61,000 | 61,000 | 63,800 | 60,900 | 191,231 |
| June 27, 2025 | 63,500 | 62,800 | 62,800 | 63,900 | 60,900 | 184,786 |
| June 26, 2025 | 64,800 | 62,900 | 62,900 | 69,300 | 62,800 | 489,641 |
| June 25, 2025 | 70,000 | 66,600 | 66,600 | 70,100 | 65,300 | 440,257 |
| June 24, 2025 | 74,400 | 70,700 | 70,700 | 77,000 | 69,200 | 795,076 |
| June 23, 2025 | 62,500 | 69,500 | 69,500 | 69,600 | 60,500 | 1.43M |
| June 20, 2025 | 71,300 | 63,900 | 63,900 | 76,200 | 63,600 | 2.63M |
| June 19, 2025 | 83,500 | 81,000 | 81,000 | 83,500 | 77,900 | 822,598 |
| June 18, 2025 | 78,300 | 80,300 | 80,300 | 81,900 | 78,000 | 1.16M |
| June 17, 2025 | 77,700 | 77,100 | 77,100 | 77,800 | 73,000 | 1.06M |
| June 16, 2025 | 69,800 | 75,400 | 75,400 | 78,100 | 67,700 | 2.41M |
| June 13, 2025 | 69,800 | 69,800 | 69,800 | 70,900 | 65,100 | 975,202 |
