39,350.00
-250(-0.63%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 39,950 | 39,350 | 39,350 | 39,950 | 39,200 | 16,805 |
October 01, 2025 | 40,050 | 39,800 | 39,800 | 40,050 | 39,450 | 13,527 |
September 30, 2025 | 39,600 | 39,550 | 39,550 | 39,950 | 39,350 | 13,275 |
September 29, 2025 | 40,250 | 39,600 | 39,600 | 40,250 | 39,450 | 15,085 |
September 26, 2025 | 40,000 | 40,250 | 40,250 | 40,250 | 39,050 | 19,922 |
September 25, 2025 | 40,300 | 39,800 | 39,800 | 40,450 | 39,500 | 13,400 |
September 24, 2025 | 40,000 | 40,100 | 40,100 | 40,500 | 39,500 | 15,379 |
September 23, 2025 | 40,600 | 39,900 | 39,900 | 40,600 | 39,800 | 17,004 |
September 22, 2025 | 41,200 | 40,600 | 40,600 | 41,200 | 40,450 | 8,882 |
September 19, 2025 | 41,100 | 41,100 | 41,100 | 41,700 | 40,500 | 9,249 |
September 18, 2025 | 41,500 | 41,100 | 41,100 | 41,700 | 40,300 | 13,732 |
September 17, 2025 | 41,650 | 41,350 | 41,350 | 41,900 | 38,500 | 25,211 |
September 16, 2025 | 42,900 | 41,650 | 41,650 | 42,900 | 41,500 | 13,939 |
September 15, 2025 | 42,300 | 41,950 | 41,950 | 42,400 | 41,550 | 20,590 |
September 12, 2025 | 42,150 | 41,700 | 41,700 | 42,500 | 41,700 | 14,379 |
September 11, 2025 | 42,000 | 42,150 | 42,150 | 42,350 | 41,700 | 13,377 |
September 10, 2025 | 40,800 | 41,900 | 41,900 | 42,200 | 40,800 | 36,986 |
September 09, 2025 | 40,150 | 40,800 | 40,800 | 41,500 | 40,150 | 22,083 |
September 08, 2025 | 40,250 | 40,500 | 40,500 | 40,800 | 40,200 | 6,913 |
September 05, 2025 | 40,650 | 40,350 | 40,350 | 40,700 | 40,050 | 10,739 |
September 04, 2025 | 39,400 | 40,200 | 40,200 | 40,550 | 39,400 | 25,247 |
September 03, 2025 | 39,300 | 39,250 | 39,250 | 39,950 | 39,050 | 9,771 |
September 02, 2025 | 39,500 | 39,650 | 39,650 | 39,900 | 39,150 | 11,702 |
September 01, 2025 | 39,150 | 39,600 | 39,600 | 39,950 | 38,950 | 16,081 |
August 29, 2025 | 39,150 | 39,450 | 39,450 | 39,500 | 38,750 | 13,058 |
August 28, 2025 | 38,750 | 39,150 | 39,150 | 39,450 | 38,350 | 8,008 |
August 27, 2025 | 38,450 | 38,550 | 38,550 | 38,900 | 38,250 | 9,496 |
August 26, 2025 | 38,450 | 38,200 | 38,200 | 38,600 | 38,050 | 7,643 |
August 25, 2025 | 38,450 | 38,450 | 38,450 | 38,500 | 38,000 | 11,456 |
August 22, 2025 | 39,800 | 38,400 | 38,400 | 39,800 | 37,800 | 21,562 |
August 21, 2025 | 38,800 | 38,050 | 38,050 | 38,800 | 37,900 | 6,898 |
August 20, 2025 | 37,900 | 38,450 | 38,450 | 38,450 | 37,200 | 13,325 |
August 19, 2025 | 37,400 | 38,000 | 38,000 | 38,250 | 37,200 | 15,694 |
August 18, 2025 | 38,400 | 37,450 | 37,450 | 38,400 | 37,200 | 19,023 |
August 14, 2025 | 38,150 | 38,400 | 38,400 | 38,600 | 37,600 | 38,079 |
August 13, 2025 | 38,550 | 38,150 | 38,150 | 39,000 | 38,000 | 17,420 |
August 12, 2025 | 38,800 | 38,400 | 38,400 | 39,600 | 38,300 | 18,015 |
August 11, 2025 | 38,800 | 38,850 | 38,850 | 40,200 | 38,700 | 10,317 |
August 08, 2025 | 39,500 | 39,200 | 39,200 | 39,950 | 39,000 | 8,245 |
August 07, 2025 | 39,600 | 39,500 | 39,500 | 40,050 | 39,450 | 9,188 |
August 06, 2025 | 39,400 | 40,000 | 40,000 | 40,300 | 38,300 | 10,420 |
August 05, 2025 | 39,100 | 39,450 | 39,450 | 40,650 | 38,900 | 29,350 |
August 04, 2025 | 37,800 | 39,100 | 39,100 | 39,350 | 37,650 | 17,807 |
August 01, 2025 | 39,600 | 37,950 | 37,950 | 39,650 | 37,900 | 37,256 |
July 31, 2025 | 39,300 | 39,150 | 39,150 | 40,050 | 39,100 | 26,800 |
July 30, 2025 | 40,000 | 39,200 | 39,200 | 40,050 | 39,050 | 42,655 |
July 29, 2025 | 39,350 | 39,400 | 39,400 | 39,750 | 38,700 | 17,354 |
July 28, 2025 | 41,650 | 39,350 | 39,350 | 41,650 | 39,350 | 35,694 |
July 25, 2025 | 41,000 | 40,950 | 40,950 | 41,450 | 40,550 | 9,203 |
July 24, 2025 | 41,550 | 40,650 | 40,650 | 41,550 | 40,600 | 10,370 |
July 23, 2025 | 40,900 | 41,300 | 41,300 | 42,500 | 40,550 | 15,049 |
July 22, 2025 | 41,000 | 40,950 | 40,950 | 41,650 | 40,900 | 10,668 |
July 21, 2025 | 41,300 | 41,000 | 41,000 | 41,700 | 40,800 | 14,153 |
July 18, 2025 | 41,750 | 41,300 | 41,300 | 41,750 | 40,900 | 14,908 |
July 17, 2025 | 41,650 | 41,500 | 41,500 | 41,950 | 41,050 | 13,880 |
July 16, 2025 | 42,450 | 41,650 | 41,650 | 42,450 | 41,550 | 13,077 |
July 15, 2025 | 43,150 | 42,300 | 42,300 | 43,150 | 42,050 | 14,189 |
July 14, 2025 | 42,300 | 43,200 | 43,200 | 43,300 | 41,600 | 32,507 |
July 11, 2025 | 42,250 | 42,300 | 42,300 | 42,350 | 41,700 | 26,002 |
July 10, 2025 | 42,300 | 42,200 | 42,200 | 42,400 | 41,750 | 22,136 |