36,950.00
+50(+0.14%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 37,350 | 36,900 | 36,900 | 37,350 | 36,500 | 71,532 |
September 25, 2025 | 37,500 | 37,300 | 37,300 | 37,850 | 37,200 | 110,523 |
September 24, 2025 | 38,800 | 37,450 | 37,450 | 38,950 | 37,350 | 111,634 |
September 23, 2025 | 39,900 | 38,800 | 38,800 | 40,000 | 38,800 | 99,781 |
September 22, 2025 | 39,100 | 39,500 | 39,500 | 40,300 | 39,100 | 136,181 |
September 19, 2025 | 40,300 | 38,700 | 38,700 | 40,300 | 38,700 | 146,839 |
September 18, 2025 | 39,000 | 39,700 | 39,700 | 40,600 | 39,000 | 350,004 |
September 17, 2025 | 38,300 | 38,100 | 38,100 | 38,650 | 37,600 | 102,579 |
September 16, 2025 | 38,000 | 38,200 | 38,200 | 38,300 | 37,950 | 39,054 |
September 15, 2025 | 38,200 | 38,000 | 38,000 | 38,200 | 37,750 | 60,328 |
September 12, 2025 | 37,600 | 38,200 | 38,200 | 38,400 | 37,600 | 81,835 |
September 11, 2025 | 37,400 | 37,600 | 37,600 | 37,850 | 37,250 | 34,165 |
September 10, 2025 | 36,850 | 37,400 | 37,400 | 37,500 | 36,650 | 49,283 |
September 09, 2025 | 36,550 | 36,800 | 36,800 | 36,950 | 36,550 | 47,631 |
September 08, 2025 | 37,000 | 36,800 | 36,800 | 37,000 | 36,700 | 16,184 |
September 05, 2025 | 37,200 | 37,000 | 37,000 | 37,200 | 36,600 | 45,036 |
September 04, 2025 | 36,900 | 37,200 | 37,200 | 37,300 | 36,800 | 29,072 |
September 03, 2025 | 36,300 | 36,700 | 36,700 | 37,050 | 36,300 | 70,971 |
September 02, 2025 | 36,100 | 36,300 | 36,300 | 36,650 | 35,850 | 42,053 |
September 01, 2025 | 36,200 | 36,050 | 36,050 | 36,500 | 35,850 | 31,826 |
August 29, 2025 | 36,900 | 36,500 | 36,500 | 37,050 | 36,350 | 36,186 |
August 28, 2025 | 36,600 | 36,850 | 36,850 | 36,850 | 36,400 | 25,389 |
August 27, 2025 | 36,650 | 36,600 | 36,600 | 36,850 | 36,450 | 17,560 |
August 26, 2025 | 36,650 | 36,550 | 36,550 | 36,900 | 36,500 | 18,940 |
August 25, 2025 | 36,600 | 36,600 | 36,600 | 36,850 | 36,400 | 18,547 |
August 22, 2025 | 36,900 | 36,550 | 36,550 | 37,100 | 36,300 | 35,798 |
August 21, 2025 | 37,200 | 36,900 | 36,900 | 37,350 | 36,600 | 32,932 |
August 20, 2025 | 37,050 | 37,000 | 37,000 | 37,200 | 36,500 | 30,705 |
August 19, 2025 | 37,950 | 37,250 | 37,250 | 38,000 | 37,100 | 31,753 |
August 18, 2025 | 38,200 | 37,950 | 37,950 | 38,200 | 37,500 | 40,614 |
August 14, 2025 | 38,350 | 38,200 | 38,200 | 38,500 | 38,100 | 17,160 |
August 13, 2025 | 38,200 | 38,350 | 38,350 | 38,700 | 37,500 | 67,667 |
August 12, 2025 | 37,900 | 37,850 | 37,850 | 38,300 | 37,800 | 20,229 |
August 11, 2025 | 38,150 | 37,900 | 37,900 | 38,600 | 37,900 | 35,038 |
August 08, 2025 | 38,650 | 38,150 | 38,150 | 38,650 | 38,100 | 33,247 |
August 07, 2025 | 38,700 | 38,650 | 38,650 | 38,700 | 38,150 | 36,681 |
August 06, 2025 | 38,500 | 38,850 | 38,350 | 38,900 | 38,500 | 48,264 |
August 05, 2025 | 38,400 | 38,400 | 37,905.79 | 38,700 | 38,100 | 24,475 |
August 04, 2025 | 37,600 | 38,000 | 37,510.94 | 38,300 | 37,350 | 37,019 |
August 01, 2025 | 38,600 | 37,350 | 36,869.31 | 38,650 | 37,250 | 75,032 |
July 31, 2025 | 39,550 | 38,700 | 38,201.93 | 40,100 | 38,600 | 68,642 |
July 30, 2025 | 38,950 | 39,050 | 38,547.43 | 39,550 | 38,900 | 55,160 |
July 29, 2025 | 39,400 | 38,950 | 38,950 | 39,500 | 38,850 | 38,904 |
July 28, 2025 | 39,700 | 39,400 | 39,400 | 40,000 | 39,100 | 53,731 |
July 25, 2025 | 39,700 | 39,700 | 39,700 | 40,050 | 39,500 | 50,168 |
July 24, 2025 | 39,950 | 39,350 | 39,350 | 39,950 | 39,100 | 68,979 |
July 23, 2025 | 39,100 | 39,950 | 39,950 | 40,000 | 38,750 | 78,278 |
July 22, 2025 | 39,000 | 38,800 | 38,800 | 39,800 | 38,800 | 57,640 |
July 21, 2025 | 38,400 | 38,850 | 38,850 | 38,900 | 38,250 | 25,359 |
July 18, 2025 | 38,650 | 38,450 | 38,450 | 38,750 | 38,200 | 52,470 |
July 17, 2025 | 38,300 | 38,650 | 38,650 | 38,750 | 37,650 | 50,180 |
July 16, 2025 | 38,900 | 38,150 | 38,150 | 38,950 | 38,100 | 71,654 |
July 15, 2025 | 38,900 | 38,950 | 38,950 | 39,000 | 38,000 | 42,149 |
July 14, 2025 | 38,150 | 38,950 | 38,950 | 39,600 | 38,050 | 102,035 |
July 11, 2025 | 38,150 | 38,150 | 38,150 | 38,300 | 38,000 | 40,683 |
July 10, 2025 | 38,000 | 38,150 | 38,150 | 38,150 | 37,600 | 43,591 |
July 09, 2025 | 36,900 | 37,500 | 37,500 | 37,500 | 36,700 | 44,357 |
July 08, 2025 | 37,150 | 36,900 | 36,900 | 37,550 | 36,750 | 72,455 |
July 07, 2025 | 38,350 | 37,200 | 37,200 | 38,600 | 37,200 | 72,156 |
July 04, 2025 | 38,650 | 38,300 | 38,300 | 39,400 | 38,300 | 63,704 |