46,450.00
-1300(-2.72%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 49,000 | 46,450 | 46,450 | 49,250 | 46,200 | 1.4M |
October 16, 2025 | 47,800 | 47,750 | 47,750 | 48,475 | 46,775 | 1.29M |
October 15, 2025 | 44,500 | 47,250 | 47,250 | 47,900 | 44,050 | 2.43M |
October 14, 2025 | 47,300 | 43,700 | 43,700 | 48,400 | 42,100 | 4M |
October 13, 2025 | 47,500 | 47,200 | 47,200 | 48,950 | 46,500 | 1.58M |
October 10, 2025 | 48,800 | 47,600 | 47,600 | 48,950 | 47,000 | 1.58M |
October 02, 2025 | 49,450 | 48,800 | 48,800 | 49,500 | 47,600 | 1.91M |
October 01, 2025 | 45,800 | 49,550 | 49,550 | 50,900 | 45,150 | 8.61M |
September 30, 2025 | 42,050 | 44,900 | 44,900 | 45,150 | 41,500 | 1.97M |
September 29, 2025 | 41,800 | 42,050 | 42,050 | 42,600 | 41,150 | 818,403 |
September 26, 2025 | 43,650 | 41,950 | 41,950 | 43,850 | 41,300 | 1.1M |
September 25, 2025 | 44,350 | 43,650 | 43,650 | 45,300 | 43,550 | 1.23M |
September 24, 2025 | 43,950 | 44,100 | 44,100 | 44,350 | 43,450 | 841,995 |
September 23, 2025 | 42,800 | 43,400 | 43,400 | 44,300 | 42,500 | 1.28M |
September 22, 2025 | 42,850 | 42,900 | 42,900 | 44,000 | 41,800 | 1.12M |
September 19, 2025 | 42,900 | 42,850 | 42,850 | 43,900 | 42,450 | 1.11M |
September 18, 2025 | 43,800 | 42,900 | 42,900 | 45,150 | 42,700 | 1.5M |
September 17, 2025 | 45,550 | 43,750 | 43,750 | 45,700 | 43,750 | 1.08M |
September 16, 2025 | 44,750 | 44,600 | 44,600 | 46,150 | 44,200 | 1.62M |
September 15, 2025 | 43,750 | 44,600 | 44,600 | 45,050 | 43,500 | 1.43M |
September 12, 2025 | 46,100 | 44,650 | 44,650 | 46,100 | 44,150 | 1.64M |
September 11, 2025 | 45,850 | 46,100 | 46,100 | 46,450 | 44,900 | 1.81M |
September 10, 2025 | 42,800 | 45,700 | 45,700 | 46,750 | 42,300 | 3.98M |
September 09, 2025 | 45,300 | 42,850 | 42,850 | 46,600 | 42,250 | 3.7M |
September 08, 2025 | 45,600 | 45,100 | 45,100 | 45,750 | 44,400 | 1.39M |
September 05, 2025 | 45,000 | 45,600 | 45,600 | 46,000 | 43,900 | 2.29M |
September 04, 2025 | 44,900 | 44,900 | 44,900 | 45,950 | 44,200 | 1.68M |
September 03, 2025 | 45,300 | 44,850 | 44,850 | 46,550 | 44,150 | 2.05M |
September 02, 2025 | 46,000 | 45,300 | 45,300 | 47,450 | 44,400 | 4.7M |
September 01, 2025 | 46,800 | 45,750 | 45,750 | 46,800 | 45,200 | 2.59M |
August 29, 2025 | 41,250 | 47,500 | 47,500 | 48,600 | 41,100 | 6.42M |
August 28, 2025 | 41,250 | 40,850 | 40,850 | 41,450 | 40,250 | 691,757 |
August 27, 2025 | 40,900 | 41,750 | 41,750 | 42,600 | 40,850 | 1.2M |
August 26, 2025 | 42,400 | 40,300 | 40,300 | 42,600 | 39,650 | 862,048 |
August 25, 2025 | 42,300 | 41,450 | 41,450 | 42,300 | 40,550 | 800,029 |
August 22, 2025 | 42,700 | 41,550 | 41,550 | 42,800 | 41,000 | 934,406 |
August 21, 2025 | 39,700 | 42,350 | 42,350 | 42,400 | 39,300 | 1.28M |
August 20, 2025 | 38,400 | 39,350 | 39,350 | 39,500 | 36,500 | 1.16M |
August 19, 2025 | 40,400 | 39,200 | 39,200 | 40,450 | 38,150 | 962,753 |
August 18, 2025 | 38,400 | 40,450 | 40,450 | 41,400 | 38,150 | 1.45M |
August 14, 2025 | 38,200 | 38,500 | 38,500 | 39,550 | 37,550 | 918,469 |
August 13, 2025 | 38,500 | 38,100 | 38,100 | 39,200 | 37,500 | 904,079 |
August 12, 2025 | 38,650 | 37,950 | 37,950 | 39,650 | 37,200 | 857,199 |
August 11, 2025 | 39,900 | 39,050 | 39,050 | 39,900 | 38,300 | 783,112 |
August 08, 2025 | 38,500 | 39,900 | 39,900 | 40,550 | 37,450 | 1.64M |
August 07, 2025 | 37,350 | 37,900 | 37,900 | 38,150 | 37,150 | 818,407 |
August 06, 2025 | 37,200 | 37,350 | 37,350 | 37,700 | 36,400 | 1.08M |
August 05, 2025 | 36,150 | 38,700 | 38,700 | 39,350 | 36,050 | 2.6M |
August 04, 2025 | 34,850 | 35,550 | 35,550 | 35,900 | 34,050 | 1.02M |
August 01, 2025 | 35,500 | 35,150 | 35,150 | 35,900 | 33,700 | 1.63M |
July 31, 2025 | 35,850 | 34,650 | 34,650 | 36,650 | 33,950 | 2.16M |
July 30, 2025 | 35,950 | 35,000 | 35,000 | 36,100 | 34,750 | 837,155 |
July 29, 2025 | 35,750 | 35,200 | 35,200 | 36,500 | 34,450 | 1.33M |
July 28, 2025 | 35,800 | 35,700 | 35,700 | 36,000 | 34,550 | 1.71M |
July 25, 2025 | 32,750 | 35,650 | 35,650 | 36,050 | 31,200 | 7.65M |
July 24, 2025 | 30,900 | 31,850 | 31,850 | 32,150 | 30,800 | 1.39M |
July 23, 2025 | 30,300 | 30,900 | 30,900 | 30,950 | 29,800 | 851,757 |
July 22, 2025 | 28,950 | 30,850 | 30,850 | 31,300 | 28,800 | 3.1M |
July 21, 2025 | 27,800 | 28,950 | 28,950 | 29,300 | 27,700 | 1.39M |
July 18, 2025 | 27,350 | 27,000 | 27,000 | 27,350 | 26,750 | 293,080 |