41,100.00
+650(+1.61%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 40,450 | 41,150 | 41,150 | 41,200 | 39,950 | 143,259 |
September 05, 2025 | 40,150 | 40,450 | 40,450 | 40,850 | 40,000 | 123,109 |
September 04, 2025 | 39,850 | 40,400 | 40,400 | 40,500 | 39,700 | 90,997 |
September 03, 2025 | 40,300 | 40,300 | 40,300 | 41,000 | 39,950 | 85,189 |
September 02, 2025 | 40,350 | 40,700 | 40,700 | 40,850 | 40,300 | 76,637 |
September 01, 2025 | 42,100 | 40,400 | 40,400 | 42,100 | 40,300 | 138,888 |
August 29, 2025 | 42,100 | 41,750 | 41,750 | 42,750 | 41,600 | 90,947 |
August 28, 2025 | 42,150 | 42,100 | 42,100 | 42,700 | 41,900 | 147,773 |
August 27, 2025 | 40,700 | 42,150 | 42,150 | 42,450 | 40,550 | 231,680 |
August 26, 2025 | 40,250 | 40,950 | 40,950 | 41,250 | 40,250 | 178,925 |
August 25, 2025 | 40,300 | 40,400 | 40,400 | 40,500 | 40,000 | 89,984 |
August 22, 2025 | 40,150 | 39,900 | 39,900 | 40,600 | 39,300 | 127,711 |
August 21, 2025 | 40,200 | 40,450 | 40,450 | 40,950 | 40,000 | 183,326 |
August 20, 2025 | 40,500 | 40,550 | 40,550 | 41,000 | 39,900 | 234,406 |
August 19, 2025 | 38,900 | 40,100 | 40,100 | 40,300 | 38,800 | 291,434 |
August 18, 2025 | 37,250 | 38,600 | 38,600 | 39,600 | 36,950 | 565,524 |
August 14, 2025 | 36,700 | 36,600 | 36,600 | 37,100 | 36,450 | 103,929 |
August 13, 2025 | 36,200 | 36,250 | 36,250 | 36,900 | 36,200 | 79,382 |
August 12, 2025 | 36,900 | 36,150 | 36,150 | 37,300 | 36,150 | 101,479 |
August 11, 2025 | 37,450 | 37,100 | 37,100 | 37,650 | 36,900 | 68,835 |
August 08, 2025 | 37,400 | 37,450 | 37,450 | 37,800 | 36,950 | 107,325 |
August 07, 2025 | 37,050 | 37,600 | 37,600 | 37,750 | 36,900 | 85,209 |
August 06, 2025 | 36,550 | 37,100 | 37,100 | 37,450 | 36,550 | 92,942 |
August 05, 2025 | 36,400 | 36,550 | 36,550 | 37,450 | 36,400 | 134,254 |
August 04, 2025 | 35,800 | 36,600 | 36,600 | 36,800 | 35,400 | 112,145 |
August 01, 2025 | 35,700 | 35,850 | 35,850 | 36,400 | 35,500 | 164,176 |
July 31, 2025 | 35,950 | 35,950 | 35,950 | 36,350 | 35,750 | 102,099 |
July 30, 2025 | 35,650 | 36,000 | 36,000 | 36,250 | 35,550 | 91,755 |
July 29, 2025 | 35,650 | 35,900 | 35,900 | 36,250 | 35,550 | 117,609 |
July 28, 2025 | 36,600 | 35,950 | 35,950 | 37,050 | 35,900 | 93,218 |
July 25, 2025 | 37,550 | 36,850 | 36,850 | 38,050 | 36,550 | 138,339 |
July 24, 2025 | 37,300 | 37,900 | 37,900 | 38,150 | 37,300 | 149,552 |
July 23, 2025 | 37,250 | 37,500 | 37,500 | 38,200 | 37,050 | 127,758 |
July 22, 2025 | 36,400 | 36,900 | 36,900 | 37,400 | 36,400 | 91,373 |
July 21, 2025 | 36,550 | 36,600 | 36,600 | 37,100 | 36,350 | 98,511 |
July 18, 2025 | 37,050 | 36,750 | 36,750 | 37,250 | 36,550 | 164,257 |
July 17, 2025 | 37,350 | 37,350 | 37,350 | 37,350 | 36,350 | 127,526 |
July 16, 2025 | 36,900 | 37,100 | 37,100 | 37,500 | 36,700 | 133,022 |
July 15, 2025 | 37,100 | 37,250 | 37,250 | 37,550 | 36,950 | 104,528 |
July 14, 2025 | 36,800 | 37,300 | 37,300 | 37,600 | 36,800 | 89,506 |
July 11, 2025 | 37,050 | 37,050 | 37,050 | 37,700 | 36,750 | 124,140 |
July 10, 2025 | 37,400 | 37,000 | 37,000 | 38,000 | 36,850 | 161,713 |
July 09, 2025 | 37,000 | 37,600 | 37,600 | 37,800 | 36,800 | 149,140 |
July 08, 2025 | 37,850 | 37,400 | 37,400 | 38,200 | 37,250 | 118,941 |
July 07, 2025 | 37,750 | 37,850 | 37,850 | 38,250 | 37,250 | 121,170 |
July 04, 2025 | 37,900 | 37,850 | 37,850 | 38,600 | 37,750 | 109,136 |
July 03, 2025 | 38,550 | 38,250 | 38,250 | 39,000 | 38,000 | 380,991 |
July 02, 2025 | 37,200 | 38,800 | 38,800 | 38,950 | 36,500 | 463,884 |
July 01, 2025 | 35,950 | 36,400 | 36,400 | 36,750 | 35,950 | 128,958 |
June 30, 2025 | 35,500 | 35,750 | 35,750 | 36,350 | 35,400 | 124,182 |
June 27, 2025 | 34,950 | 35,200 | 35,200 | 35,350 | 34,500 | 173,122 |
June 26, 2025 | 34,150 | 34,650 | 34,650 | 34,800 | 34,150 | 176,533 |
June 25, 2025 | 33,500 | 33,500 | 33,500 | 33,850 | 33,450 | 89,005 |
June 24, 2025 | 33,750 | 33,650 | 33,650 | 34,050 | 33,400 | 128,762 |
June 23, 2025 | 33,550 | 33,200 | 33,200 | 34,000 | 33,000 | 131,463 |
June 20, 2025 | 33,450 | 33,850 | 33,850 | 34,350 | 33,200 | 1.67M |
June 19, 2025 | 33,550 | 33,200 | 33,200 | 34,000 | 33,150 | 89,731 |
June 18, 2025 | 33,100 | 33,800 | 33,800 | 34,050 | 33,000 | 137,757 |
June 17, 2025 | 33,000 | 33,550 | 33,550 | 34,050 | 32,950 | 144,711 |
June 16, 2025 | 34,200 | 33,350 | 33,350 | 34,200 | 32,700 | 206,685 |