48,950.00
+2750(+5.95%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 46,450 | 46,200 | 46,200 | 46,700 | 45,850 | 264,374 |
September 04, 2025 | 45,450 | 45,750 | 45,750 | 46,300 | 45,100 | 276,962 |
September 03, 2025 | 45,100 | 45,450 | 45,450 | 45,850 | 45,000 | 220,629 |
September 02, 2025 | 46,300 | 45,250 | 45,250 | 46,550 | 45,150 | 253,140 |
September 01, 2025 | 46,550 | 46,250 | 46,250 | 47,450 | 45,850 | 310,793 |
August 29, 2025 | 47,200 | 47,000 | 47,000 | 47,750 | 46,800 | 219,848 |
August 28, 2025 | 47,350 | 47,200 | 47,200 | 47,950 | 46,800 | 306,069 |
August 27, 2025 | 47,350 | 47,700 | 47,700 | 47,950 | 47,000 | 203,940 |
August 26, 2025 | 46,200 | 47,300 | 47,300 | 47,450 | 46,200 | 267,152 |
August 25, 2025 | 45,400 | 46,750 | 46,750 | 46,850 | 45,350 | 294,461 |
August 22, 2025 | 44,600 | 44,950 | 44,950 | 45,050 | 44,550 | 196,887 |
August 21, 2025 | 45,850 | 44,400 | 44,400 | 46,100 | 44,100 | 557,351 |
August 20, 2025 | 45,150 | 45,800 | 45,800 | 46,100 | 45,000 | 421,433 |
August 19, 2025 | 46,600 | 46,600 | 46,600 | 47,450 | 46,250 | 500,351 |
August 18, 2025 | 46,500 | 46,300 | 46,300 | 47,125 | 46,200 | 449,698 |
August 14, 2025 | 47,750 | 46,850 | 46,850 | 47,750 | 46,250 | 609,814 |
August 13, 2025 | 46,750 | 47,600 | 47,600 | 49,500 | 46,000 | 2.12M |
August 12, 2025 | 46,850 | 46,100 | 46,100 | 47,350 | 46,000 | 316,078 |
August 11, 2025 | 46,250 | 46,800 | 46,800 | 46,900 | 45,200 | 347,112 |
August 08, 2025 | 46,800 | 46,250 | 46,250 | 46,800 | 46,050 | 346,216 |
August 07, 2025 | 46,100 | 46,100 | 46,100 | 46,750 | 45,700 | 256,427 |
August 06, 2025 | 45,800 | 45,650 | 45,650 | 45,850 | 45,050 | 288,723 |
August 05, 2025 | 45,650 | 46,000 | 46,000 | 46,500 | 45,500 | 320,525 |
August 04, 2025 | 45,100 | 45,100 | 45,100 | 45,200 | 44,000 | 521,436 |
August 01, 2025 | 46,900 | 45,150 | 45,150 | 47,100 | 45,000 | 539,640 |
July 31, 2025 | 47,800 | 47,700 | 47,700 | 47,850 | 47,050 | 362,898 |
July 30, 2025 | 46,850 | 47,150 | 47,150 | 48,150 | 46,850 | 396,759 |
July 29, 2025 | 48,200 | 46,850 | 46,850 | 48,200 | 46,100 | 437,699 |
July 28, 2025 | 46,050 | 47,350 | 47,350 | 47,750 | 46,050 | 568,549 |
July 25, 2025 | 46,100 | 45,850 | 45,850 | 46,650 | 45,600 | 332,802 |
July 24, 2025 | 47,550 | 46,000 | 46,000 | 47,700 | 45,750 | 434,798 |
July 23, 2025 | 48,300 | 46,750 | 46,750 | 48,350 | 45,650 | 864,297 |
July 22, 2025 | 49,850 | 48,800 | 48,800 | 49,850 | 48,400 | 329,155 |
July 21, 2025 | 50,000 | 49,600 | 49,600 | 50,100 | 49,450 | 308,038 |
July 18, 2025 | 50,700 | 50,000 | 50,000 | 51,000 | 49,850 | 309,222 |
July 17, 2025 | 52,600 | 50,500 | 50,500 | 53,000 | 49,750 | 807,234 |
July 16, 2025 | 52,200 | 53,000 | 53,000 | 55,500 | 50,650 | 943,652 |
July 15, 2025 | 51,400 | 51,600 | 51,600 | 52,200 | 51,000 | 418,034 |
July 14, 2025 | 50,400 | 51,200 | 51,200 | 52,200 | 50,400 | 444,259 |
July 11, 2025 | 50,100 | 50,200 | 50,200 | 51,000 | 49,300 | 466,439 |
July 10, 2025 | 50,800 | 49,750 | 49,750 | 51,300 | 49,750 | 376,209 |
July 09, 2025 | 50,200 | 50,000 | 50,000 | 51,200 | 49,900 | 232,458 |
July 08, 2025 | 49,600 | 50,600 | 50,600 | 50,700 | 49,450 | 263,183 |
July 07, 2025 | 49,450 | 50,100 | 50,100 | 50,500 | 49,250 | 174,815 |
July 04, 2025 | 51,700 | 50,000 | 50,000 | 51,800 | 49,900 | 241,123 |
July 03, 2025 | 49,750 | 51,500 | 51,500 | 51,500 | 49,200 | 513,310 |
July 02, 2025 | 50,400 | 49,200 | 49,200 | 50,500 | 48,400 | 710,641 |
July 01, 2025 | 50,900 | 51,100 | 51,100 | 51,700 | 50,500 | 445,680 |
June 30, 2025 | 51,000 | 50,900 | 50,900 | 51,200 | 50,200 | 268,123 |
June 27, 2025 | 50,500 | 50,700 | 50,700 | 51,000 | 50,100 | 364,685 |
June 26, 2025 | 52,600 | 50,400 | 50,400 | 52,600 | 50,000 | 622,335 |
June 25, 2025 | 52,500 | 51,900 | 51,900 | 52,500 | 50,850 | 387,232 |
June 24, 2025 | 51,600 | 51,000 | 51,000 | 52,300 | 50,100 | 668,284 |
June 23, 2025 | 50,500 | 50,400 | 50,400 | 51,200 | 49,550 | 522,569 |
June 20, 2025 | 50,400 | 51,600 | 51,600 | 52,100 | 49,800 | 517,554 |
June 19, 2025 | 51,300 | 50,600 | 50,600 | 51,400 | 48,750 | 442,132 |
June 18, 2025 | 48,450 | 50,200 | 50,200 | 50,400 | 48,450 | 530,997 |
June 17, 2025 | 49,650 | 48,400 | 48,400 | 50,300 | 47,550 | 857,427 |
June 16, 2025 | 47,250 | 48,200 | 48,200 | 48,600 | 46,450 | 556,080 |
June 13, 2025 | 49,000 | 47,850 | 47,850 | 49,500 | 47,600 | 1.06M |