55,700.00
+400(+0.72%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 55,900 | 55,700 | 55,700 | 56,400 | 55,500 | 5,885 |
September 05, 2025 | 56,400 | 55,300 | 55,300 | 56,500 | 55,300 | 3,903 |
September 04, 2025 | 55,200 | 55,600 | 55,600 | 56,300 | 55,200 | 6,190 |
September 03, 2025 | 54,600 | 54,900 | 54,900 | 55,900 | 54,500 | 5,885 |
September 02, 2025 | 55,900 | 54,600 | 54,600 | 56,400 | 54,200 | 15,539 |
September 01, 2025 | 55,600 | 56,000 | 56,000 | 56,700 | 54,800 | 13,715 |
August 29, 2025 | 54,200 | 55,600 | 55,600 | 56,000 | 54,200 | 12,829 |
August 28, 2025 | 54,300 | 54,300 | 54,300 | 55,400 | 53,600 | 10,807 |
August 27, 2025 | 53,600 | 53,900 | 53,900 | 54,200 | 53,300 | 6,981 |
August 26, 2025 | 53,300 | 54,000 | 54,000 | 54,100 | 53,100 | 5,860 |
August 25, 2025 | 53,900 | 53,100 | 53,100 | 54,300 | 52,700 | 11,199 |
August 22, 2025 | 53,100 | 53,300 | 53,300 | 54,000 | 52,700 | 7,200 |
August 21, 2025 | 52,700 | 53,100 | 53,100 | 53,700 | 52,100 | 7,851 |
August 20, 2025 | 53,000 | 52,300 | 52,300 | 53,000 | 52,000 | 9,591 |
August 19, 2025 | 53,200 | 53,000 | 53,000 | 53,700 | 52,700 | 6,634 |
August 18, 2025 | 53,300 | 53,200 | 53,200 | 53,500 | 52,800 | 6,070 |
August 14, 2025 | 53,300 | 53,100 | 53,100 | 54,000 | 52,800 | 8,870 |
August 13, 2025 | 54,300 | 53,300 | 53,300 | 54,300 | 53,200 | 12,317 |
August 12, 2025 | 53,700 | 54,300 | 54,300 | 54,400 | 53,400 | 13,059 |
August 11, 2025 | 54,400 | 53,900 | 53,900 | 54,500 | 53,500 | 8,131 |
August 08, 2025 | 54,500 | 54,500 | 54,500 | 55,000 | 54,100 | 9,262 |
August 07, 2025 | 56,700 | 54,500 | 54,500 | 56,700 | 53,900 | 21,737 |
August 06, 2025 | 55,000 | 56,000 | 56,000 | 56,700 | 55,000 | 8,995 |
August 05, 2025 | 55,000 | 55,000 | 55,000 | 56,000 | 54,900 | 7,645 |
August 04, 2025 | 54,600 | 54,900 | 54,900 | 55,700 | 54,300 | 6,878 |
August 01, 2025 | 57,200 | 54,700 | 54,700 | 57,200 | 54,600 | 19,768 |
July 31, 2025 | 57,200 | 57,300 | 57,300 | 57,900 | 56,500 | 13,836 |
July 30, 2025 | 57,200 | 57,000 | 57,000 | 57,600 | 56,700 | 9,230 |
July 29, 2025 | 55,800 | 57,200 | 57,200 | 57,200 | 55,200 | 15,007 |
July 28, 2025 | 57,300 | 55,800 | 55,800 | 57,400 | 55,800 | 22,035 |
July 25, 2025 | 56,800 | 57,300 | 57,300 | 57,800 | 56,200 | 14,645 |
July 24, 2025 | 57,900 | 56,800 | 56,800 | 58,000 | 56,200 | 13,185 |
July 23, 2025 | 57,600 | 57,400 | 57,400 | 57,900 | 56,700 | 10,134 |
July 22, 2025 | 58,200 | 57,500 | 57,500 | 58,400 | 57,400 | 10,471 |
July 21, 2025 | 58,800 | 58,200 | 58,200 | 59,100 | 58,100 | 6,049 |
July 18, 2025 | 59,500 | 58,700 | 58,700 | 59,600 | 58,200 | 11,370 |
July 17, 2025 | 59,300 | 59,400 | 59,400 | 59,700 | 58,200 | 17,266 |
July 16, 2025 | 59,400 | 59,300 | 59,300 | 59,900 | 58,600 | 16,272 |
July 15, 2025 | 60,300 | 59,500 | 59,500 | 60,300 | 59,000 | 19,627 |
July 14, 2025 | 58,000 | 60,200 | 60,200 | 60,300 | 57,300 | 65,343 |
July 11, 2025 | 57,900 | 57,700 | 57,700 | 58,000 | 57,300 | 13,277 |
July 10, 2025 | 58,000 | 57,800 | 57,800 | 58,300 | 57,100 | 21,762 |
July 09, 2025 | 56,100 | 58,000 | 58,000 | 58,200 | 56,100 | 33,547 |
July 08, 2025 | 55,700 | 56,700 | 56,700 | 56,800 | 55,700 | 22,010 |
July 07, 2025 | 55,800 | 55,700 | 55,700 | 56,400 | 55,100 | 18,049 |
July 04, 2025 | 56,300 | 55,900 | 55,900 | 56,700 | 54,800 | 25,208 |
July 03, 2025 | 56,800 | 56,300 | 56,300 | 57,000 | 56,000 | 12,792 |
July 02, 2025 | 57,100 | 56,300 | 56,300 | 57,100 | 55,300 | 19,537 |
July 01, 2025 | 55,900 | 57,000 | 57,000 | 57,500 | 55,900 | 18,291 |
June 30, 2025 | 56,900 | 56,500 | 56,500 | 57,300 | 55,300 | 19,673 |
June 27, 2025 | 55,700 | 56,400 | 56,400 | 56,700 | 54,400 | 21,265 |
June 26, 2025 | 56,500 | 55,700 | 55,700 | 56,500 | 54,500 | 12,595 |
June 25, 2025 | 56,000 | 56,400 | 56,400 | 56,500 | 55,500 | 12,230 |
June 24, 2025 | 55,400 | 55,900 | 55,900 | 56,100 | 55,000 | 12,989 |
June 23, 2025 | 54,500 | 55,100 | 55,100 | 55,500 | 54,200 | 23,433 |
June 20, 2025 | 54,600 | 54,200 | 54,200 | 55,900 | 53,400 | 18,391 |
June 19, 2025 | 54,100 | 54,400 | 54,400 | 54,700 | 53,900 | 5,744 |
June 18, 2025 | 53,700 | 54,100 | 54,100 | 55,600 | 53,100 | 27,049 |
June 17, 2025 | 54,800 | 53,500 | 53,500 | 55,000 | 53,200 | 17,856 |
June 16, 2025 | 54,600 | 54,700 | 54,700 | 54,800 | 53,200 | 23,683 |