33,500.00
-750(-2.19%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 34,800 | 33,500 | 33,500 | 34,800 | 33,000 | 81,226 |
September 25, 2025 | 35,400 | 34,250 | 34,250 | 35,400 | 33,050 | 177,469 |
September 24, 2025 | 35,450 | 35,400 | 35,400 | 35,700 | 34,900 | 40,787 |
September 23, 2025 | 35,550 | 35,700 | 35,700 | 35,950 | 35,300 | 43,007 |
September 22, 2025 | 35,100 | 35,750 | 35,750 | 35,900 | 34,900 | 59,749 |
September 19, 2025 | 37,750 | 35,100 | 35,100 | 37,750 | 34,950 | 199,522 |
September 18, 2025 | 38,300 | 37,250 | 37,250 | 38,450 | 37,000 | 35,050 |
September 17, 2025 | 39,000 | 37,700 | 37,700 | 39,950 | 37,250 | 137,661 |
September 16, 2025 | 38,050 | 38,600 | 38,600 | 39,050 | 37,500 | 139,733 |
September 15, 2025 | 37,350 | 38,050 | 38,050 | 38,400 | 36,400 | 127,044 |
September 12, 2025 | 36,250 | 36,700 | 36,700 | 37,550 | 36,250 | 71,093 |
September 11, 2025 | 35,650 | 35,950 | 35,950 | 36,200 | 35,250 | 69,831 |
September 10, 2025 | 35,950 | 35,400 | 35,400 | 36,100 | 35,200 | 47,902 |
September 09, 2025 | 36,000 | 35,600 | 35,600 | 36,400 | 35,350 | 33,672 |
September 08, 2025 | 35,900 | 35,950 | 35,950 | 36,200 | 35,300 | 78,292 |
September 05, 2025 | 36,200 | 36,200 | 36,200 | 36,700 | 35,800 | 42,963 |
September 04, 2025 | 36,950 | 36,550 | 36,550 | 36,950 | 35,550 | 72,647 |
September 03, 2025 | 36,350 | 36,900 | 36,900 | 36,900 | 36,050 | 63,481 |
September 02, 2025 | 36,400 | 36,200 | 36,200 | 36,700 | 36,050 | 38,643 |
September 01, 2025 | 37,650 | 36,300 | 36,300 | 37,850 | 36,000 | 90,215 |
August 29, 2025 | 35,500 | 37,200 | 37,200 | 37,500 | 35,100 | 289,526 |
August 28, 2025 | 33,900 | 34,400 | 34,400 | 35,150 | 33,700 | 67,789 |
August 27, 2025 | 34,000 | 33,900 | 33,900 | 34,100 | 33,750 | 24,488 |
August 26, 2025 | 33,750 | 33,900 | 33,900 | 34,450 | 33,500 | 43,139 |
August 25, 2025 | 34,100 | 33,500 | 33,500 | 34,400 | 33,450 | 29,138 |
August 22, 2025 | 33,350 | 33,950 | 33,950 | 34,050 | 33,100 | 26,685 |
August 21, 2025 | 32,550 | 33,350 | 33,350 | 33,600 | 32,550 | 45,977 |
August 20, 2025 | 32,650 | 32,500 | 32,500 | 33,450 | 31,900 | 97,503 |
August 19, 2025 | 33,700 | 33,650 | 33,650 | 34,050 | 33,150 | 33,926 |
August 18, 2025 | 33,300 | 33,350 | 33,350 | 33,600 | 32,800 | 28,883 |
August 14, 2025 | 33,400 | 33,800 | 33,800 | 34,150 | 33,100 | 50,869 |
August 13, 2025 | 34,000 | 33,100 | 33,100 | 34,000 | 32,900 | 35,458 |
August 12, 2025 | 32,650 | 33,600 | 33,600 | 34,050 | 32,650 | 57,993 |
August 11, 2025 | 32,700 | 32,650 | 32,650 | 33,000 | 32,300 | 25,506 |
August 08, 2025 | 32,900 | 32,700 | 32,700 | 33,200 | 32,500 | 25,031 |
August 07, 2025 | 33,450 | 32,650 | 32,650 | 33,550 | 32,550 | 40,867 |
August 06, 2025 | 32,850 | 33,100 | 33,100 | 33,750 | 32,500 | 39,828 |
August 05, 2025 | 32,250 | 32,750 | 32,750 | 33,000 | 32,050 | 60,030 |
August 04, 2025 | 31,000 | 32,200 | 32,200 | 32,450 | 30,950 | 59,826 |
August 01, 2025 | 32,800 | 31,500 | 31,500 | 32,850 | 31,500 | 75,556 |
July 31, 2025 | 34,500 | 33,100 | 33,100 | 34,550 | 32,900 | 138,866 |
July 30, 2025 | 34,850 | 34,050 | 34,050 | 34,850 | 33,300 | 111,154 |
July 29, 2025 | 34,200 | 34,500 | 34,500 | 34,500 | 33,200 | 56,175 |
July 28, 2025 | 35,000 | 33,750 | 33,750 | 35,000 | 33,250 | 44,032 |
July 25, 2025 | 34,400 | 34,500 | 34,500 | 35,000 | 34,050 | 45,977 |
July 24, 2025 | 35,400 | 34,300 | 34,300 | 35,450 | 34,150 | 56,681 |
July 23, 2025 | 33,050 | 34,900 | 34,900 | 35,200 | 33,050 | 143,727 |
July 22, 2025 | 34,100 | 33,000 | 33,000 | 34,100 | 33,000 | 30,933 |
July 21, 2025 | 34,600 | 33,550 | 33,550 | 34,600 | 33,500 | 35,950 |
July 18, 2025 | 35,000 | 34,650 | 34,650 | 35,300 | 33,650 | 60,276 |
July 17, 2025 | 35,050 | 35,150 | 35,150 | 35,550 | 34,850 | 43,228 |
July 16, 2025 | 34,450 | 35,500 | 35,500 | 36,900 | 34,400 | 354,463 |
July 15, 2025 | 34,700 | 33,600 | 33,600 | 34,700 | 33,300 | 43,452 |
July 14, 2025 | 33,800 | 33,950 | 33,950 | 34,400 | 33,400 | 42,106 |
July 11, 2025 | 34,400 | 33,850 | 33,850 | 34,900 | 33,700 | 35,201 |
July 10, 2025 | 35,100 | 34,400 | 34,400 | 35,200 | 34,050 | 34,147 |
July 09, 2025 | 34,500 | 35,450 | 35,450 | 35,500 | 33,850 | 164,268 |
July 08, 2025 | 33,550 | 33,600 | 33,600 | 34,200 | 33,400 | 69,824 |
July 07, 2025 | 31,500 | 34,000 | 34,000 | 34,500 | 29,900 | 156,798 |
July 04, 2025 | 33,250 | 31,850 | 31,850 | 33,250 | 31,850 | 55,575 |