46,300.00
+1150(+2.55%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 45,550 | 46,300 | 46,300 | 46,600 | 45,500 | 187,434 |
September 26, 2025 | 45,350 | 45,150 | 45,150 | 45,500 | 45,000 | 247,427 |
September 25, 2025 | 45,300 | 45,700 | 45,700 | 45,700 | 45,000 | 191,936 |
September 24, 2025 | 45,850 | 45,300 | 45,300 | 45,850 | 45,150 | 142,404 |
September 23, 2025 | 46,100 | 45,450 | 45,450 | 46,650 | 44,500 | 197,752 |
September 22, 2025 | 46,250 | 46,100 | 46,100 | 46,600 | 45,950 | 117,477 |
September 19, 2025 | 46,800 | 46,000 | 46,000 | 47,000 | 45,800 | 209,534 |
September 18, 2025 | 47,000 | 47,000 | 47,000 | 47,200 | 46,450 | 160,865 |
September 17, 2025 | 47,350 | 46,700 | 46,700 | 47,500 | 46,500 | 205,664 |
September 16, 2025 | 48,300 | 47,250 | 47,250 | 48,600 | 47,200 | 181,523 |
September 15, 2025 | 46,500 | 48,000 | 48,000 | 48,900 | 46,450 | 373,615 |
September 12, 2025 | 46,950 | 46,450 | 46,450 | 46,950 | 45,700 | 160,411 |
September 11, 2025 | 46,550 | 46,550 | 46,550 | 46,800 | 45,950 | 284,423 |
September 10, 2025 | 46,050 | 46,350 | 46,350 | 46,750 | 46,050 | 160,955 |
September 09, 2025 | 45,900 | 45,900 | 45,900 | 46,400 | 45,650 | 191,931 |
September 08, 2025 | 45,450 | 45,600 | 45,600 | 45,675 | 45,100 | 68,671 |
September 05, 2025 | 45,150 | 45,450 | 45,450 | 45,700 | 45,000 | 98,727 |
September 04, 2025 | 44,500 | 45,350 | 45,350 | 45,400 | 44,500 | 93,270 |
September 03, 2025 | 44,450 | 44,750 | 44,750 | 45,000 | 44,400 | 157,102 |
September 02, 2025 | 45,500 | 44,850 | 44,850 | 45,800 | 44,750 | 139,119 |
September 01, 2025 | 45,500 | 45,450 | 45,450 | 45,750 | 44,725 | 125,940 |
August 29, 2025 | 46,150 | 45,500 | 45,500 | 46,150 | 45,200 | 144,707 |
August 28, 2025 | 44,000 | 46,000 | 46,000 | 46,500 | 43,650 | 371,415 |
August 27, 2025 | 44,200 | 44,000 | 44,000 | 44,350 | 43,750 | 122,695 |
August 26, 2025 | 44,700 | 44,300 | 44,300 | 44,900 | 44,200 | 202,740 |
August 25, 2025 | 44,350 | 44,500 | 44,500 | 44,600 | 44,050 | 119,969 |
August 22, 2025 | 44,150 | 44,100 | 44,100 | 44,675 | 43,700 | 152,226 |
August 21, 2025 | 44,000 | 44,050 | 44,050 | 44,400 | 43,800 | 174,566 |
August 20, 2025 | 43,550 | 43,650 | 43,650 | 44,000 | 42,800 | 220,213 |
August 19, 2025 | 44,100 | 43,750 | 43,750 | 44,200 | 43,500 | 215,031 |
August 18, 2025 | 45,350 | 43,950 | 43,950 | 45,400 | 43,900 | 283,466 |
August 14, 2025 | 46,650 | 45,900 | 45,900 | 47,000 | 45,900 | 240,324 |
August 13, 2025 | 46,750 | 46,600 | 46,600 | 47,050 | 46,250 | 132,611 |
August 12, 2025 | 46,850 | 46,350 | 46,350 | 47,800 | 46,350 | 215,642 |
August 11, 2025 | 47,900 | 47,100 | 47,100 | 47,900 | 46,700 | 202,520 |
August 08, 2025 | 47,850 | 48,050 | 48,050 | 48,300 | 47,700 | 98,260 |
August 07, 2025 | 48,500 | 48,200 | 48,200 | 48,650 | 47,600 | 186,816 |
August 06, 2025 | 47,450 | 48,350 | 48,350 | 48,500 | 47,450 | 124,618 |
August 05, 2025 | 47,750 | 47,500 | 47,500 | 48,400 | 47,500 | 285,962 |
August 04, 2025 | 46,700 | 47,550 | 47,550 | 47,850 | 46,700 | 180,142 |
August 01, 2025 | 48,600 | 46,800 | 46,800 | 49,000 | 46,800 | 466,767 |
July 31, 2025 | 49,600 | 49,300 | 49,300 | 50,500 | 49,050 | 168,093 |
July 30, 2025 | 49,500 | 49,750 | 49,750 | 50,400 | 49,500 | 186,771 |
July 29, 2025 | 49,450 | 49,500 | 49,500 | 49,800 | 48,700 | 306,816 |
July 28, 2025 | 50,700 | 49,900 | 49,900 | 51,300 | 49,600 | 338,492 |
July 25, 2025 | 51,100 | 51,300 | 51,300 | 51,900 | 50,900 | 151,686 |
July 24, 2025 | 52,200 | 51,200 | 51,200 | 52,800 | 50,900 | 316,260 |
July 23, 2025 | 52,000 | 51,700 | 51,700 | 52,800 | 51,200 | 213,776 |
July 22, 2025 | 52,200 | 51,600 | 51,600 | 53,100 | 51,500 | 314,950 |
July 21, 2025 | 52,200 | 51,800 | 51,800 | 52,300 | 51,400 | 308,589 |
July 18, 2025 | 53,900 | 52,900 | 52,900 | 54,500 | 52,400 | 433,481 |
July 17, 2025 | 56,400 | 54,100 | 54,100 | 56,400 | 53,700 | 435,553 |
July 16, 2025 | 56,600 | 55,500 | 55,500 | 56,700 | 54,500 | 813,758 |
July 15, 2025 | 53,600 | 53,200 | 53,200 | 54,000 | 52,700 | 302,873 |
July 14, 2025 | 51,600 | 53,600 | 53,600 | 54,200 | 51,600 | 615,733 |
July 11, 2025 | 52,500 | 52,100 | 52,100 | 53,000 | 51,700 | 327,041 |
July 10, 2025 | 53,500 | 52,800 | 52,800 | 53,500 | 52,200 | 414,452 |
July 09, 2025 | 50,200 | 53,000 | 53,000 | 53,000 | 50,000 | 495,258 |
July 08, 2025 | 48,250 | 49,900 | 49,900 | 50,200 | 47,900 | 436,350 |
July 07, 2025 | 48,250 | 48,300 | 48,300 | 48,600 | 47,450 | 159,903 |