37,100.00
-900(-2.37%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 38,000 | 37,100 | 37,100 | 38,000 | 37,100 | 45,601 |
September 25, 2025 | 38,000 | 38,000 | 38,000 | 38,150 | 37,500 | 48,633 |
September 24, 2025 | 38,400 | 38,050 | 38,050 | 38,550 | 37,950 | 48,070 |
September 23, 2025 | 38,650 | 38,500 | 38,500 | 39,100 | 38,050 | 36,240 |
September 22, 2025 | 39,000 | 38,650 | 38,650 | 39,000 | 38,550 | 35,958 |
September 19, 2025 | 39,900 | 39,000 | 39,000 | 40,100 | 38,650 | 94,221 |
September 18, 2025 | 41,200 | 40,450 | 40,450 | 42,200 | 39,400 | 110,604 |
September 17, 2025 | 40,050 | 40,850 | 40,850 | 40,850 | 39,900 | 41,316 |
September 16, 2025 | 40,300 | 40,000 | 40,000 | 40,600 | 39,950 | 26,992 |
September 15, 2025 | 40,250 | 40,300 | 40,300 | 40,900 | 40,250 | 26,389 |
September 12, 2025 | 40,350 | 40,650 | 40,650 | 40,650 | 40,000 | 41,651 |
September 11, 2025 | 40,050 | 39,850 | 39,850 | 40,350 | 39,800 | 43,703 |
September 10, 2025 | 40,000 | 40,050 | 40,050 | 40,450 | 40,000 | 32,042 |
September 09, 2025 | 39,550 | 40,050 | 40,050 | 40,050 | 39,550 | 32,286 |
September 08, 2025 | 39,050 | 39,900 | 39,900 | 40,000 | 39,050 | 42,966 |
September 05, 2025 | 39,200 | 38,950 | 38,950 | 39,200 | 38,800 | 28,045 |
September 04, 2025 | 38,400 | 38,950 | 38,950 | 39,000 | 38,400 | 16,303 |
September 03, 2025 | 38,100 | 38,650 | 38,650 | 38,650 | 38,100 | 26,827 |
September 02, 2025 | 38,500 | 38,350 | 38,350 | 38,900 | 38,250 | 18,895 |
September 01, 2025 | 39,350 | 38,500 | 38,500 | 39,350 | 38,350 | 27,319 |
August 29, 2025 | 39,350 | 39,300 | 39,300 | 39,750 | 39,050 | 34,935 |
August 28, 2025 | 39,400 | 39,600 | 39,600 | 39,900 | 39,300 | 25,760 |
August 27, 2025 | 39,500 | 39,550 | 39,550 | 39,750 | 39,050 | 34,348 |
August 26, 2025 | 38,800 | 39,550 | 39,550 | 39,900 | 38,550 | 37,591 |
August 25, 2025 | 38,300 | 38,800 | 38,800 | 38,850 | 38,200 | 16,582 |
August 22, 2025 | 38,450 | 38,150 | 38,150 | 38,500 | 38,000 | 14,875 |
August 21, 2025 | 38,250 | 38,300 | 38,300 | 38,650 | 37,950 | 29,227 |
August 20, 2025 | 38,600 | 38,300 | 38,300 | 38,600 | 37,800 | 47,928 |
August 19, 2025 | 38,000 | 38,700 | 38,700 | 38,800 | 38,000 | 34,189 |
August 18, 2025 | 37,750 | 37,850 | 37,850 | 38,400 | 37,750 | 28,806 |
August 14, 2025 | 38,000 | 37,750 | 37,750 | 38,150 | 37,750 | 26,872 |
August 13, 2025 | 39,100 | 37,800 | 37,800 | 39,100 | 37,550 | 111,760 |
August 12, 2025 | 39,350 | 39,000 | 39,000 | 40,150 | 39,000 | 45,463 |
August 11, 2025 | 39,050 | 38,800 | 38,800 | 39,200 | 38,700 | 23,076 |
August 08, 2025 | 39,250 | 39,150 | 39,150 | 39,400 | 38,950 | 20,511 |
August 07, 2025 | 39,000 | 39,350 | 39,350 | 39,600 | 39,000 | 27,676 |
August 06, 2025 | 38,800 | 39,100 | 39,100 | 39,200 | 38,200 | 21,032 |
August 05, 2025 | 38,500 | 38,450 | 38,450 | 38,800 | 38,300 | 21,594 |
August 04, 2025 | 38,500 | 38,400 | 38,400 | 38,900 | 37,950 | 44,536 |
August 01, 2025 | 38,250 | 37,900 | 37,900 | 38,700 | 37,700 | 37,639 |
July 31, 2025 | 38,350 | 38,700 | 38,700 | 38,900 | 38,350 | 39,460 |
July 30, 2025 | 37,900 | 38,350 | 38,350 | 38,650 | 37,900 | 25,876 |
July 29, 2025 | 38,000 | 38,200 | 38,200 | 38,400 | 37,600 | 27,209 |
July 28, 2025 | 38,600 | 38,100 | 38,100 | 39,050 | 37,950 | 47,538 |
July 25, 2025 | 38,700 | 38,750 | 38,750 | 39,250 | 38,700 | 22,662 |
July 24, 2025 | 39,750 | 38,700 | 38,700 | 39,950 | 38,600 | 64,907 |
July 23, 2025 | 40,650 | 39,850 | 39,850 | 40,700 | 39,200 | 70,347 |
July 22, 2025 | 40,900 | 40,600 | 40,600 | 41,100 | 40,500 | 31,811 |
July 21, 2025 | 41,000 | 41,100 | 41,100 | 41,300 | 40,750 | 21,924 |
July 18, 2025 | 40,850 | 41,100 | 41,100 | 41,300 | 40,550 | 27,795 |
July 17, 2025 | 40,850 | 40,850 | 40,850 | 41,200 | 40,450 | 31,532 |
July 16, 2025 | 40,900 | 40,800 | 40,800 | 41,250 | 40,500 | 33,981 |
July 15, 2025 | 41,050 | 40,750 | 40,750 | 41,800 | 40,650 | 30,100 |
July 14, 2025 | 41,800 | 41,200 | 41,200 | 42,000 | 40,750 | 38,235 |
July 11, 2025 | 42,000 | 42,000 | 42,000 | 42,400 | 41,950 | 30,535 |
July 10, 2025 | 41,800 | 42,000 | 42,000 | 42,450 | 41,400 | 52,227 |
July 09, 2025 | 41,350 | 41,800 | 41,800 | 42,300 | 41,100 | 38,319 |
July 08, 2025 | 41,550 | 41,200 | 41,200 | 41,750 | 41,100 | 20,544 |
July 07, 2025 | 41,200 | 41,100 | 41,100 | 41,700 | 40,850 | 25,548 |
July 04, 2025 | 40,850 | 40,750 | 40,750 | 41,150 | 40,500 | 28,834 |