49,600.00
-200(-0.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 50,600 | 49,800 | 49,800 | 50,700 | 49,750 | 321,414 |
| September 04, 2025 | 51,200 | 50,100 | 50,100 | 51,200 | 49,900 | 310,053 |
| September 03, 2025 | 50,100 | 49,900 | 49,900 | 50,400 | 49,700 | 271,087 |
| September 02, 2025 | 50,300 | 50,300 | 50,300 | 50,400 | 49,450 | 306,844 |
| September 01, 2025 | 50,200 | 49,900 | 49,900 | 51,100 | 49,700 | 386,736 |
| August 29, 2025 | 52,600 | 50,600 | 50,600 | 52,700 | 50,500 | 688,283 |
| August 28, 2025 | 55,500 | 52,500 | 52,500 | 55,700 | 52,500 | 775,621 |
| August 27, 2025 | 55,900 | 55,000 | 55,000 | 57,100 | 54,800 | 580,856 |
| August 26, 2025 | 55,300 | 55,500 | 55,500 | 55,700 | 54,700 | 455,783 |
| August 25, 2025 | 55,100 | 55,200 | 55,200 | 55,900 | 54,400 | 416,963 |
| August 22, 2025 | 53,900 | 53,700 | 53,700 | 54,500 | 53,300 | 322,381 |
| August 21, 2025 | 55,200 | 54,300 | 54,300 | 55,300 | 53,600 | 546,866 |
| August 20, 2025 | 54,700 | 55,100 | 55,100 | 56,700 | 54,600 | 631,146 |
| August 19, 2025 | 56,800 | 56,500 | 56,500 | 57,800 | 55,600 | 612,230 |
| August 18, 2025 | 59,000 | 56,100 | 56,100 | 59,400 | 56,100 | 769,294 |
| August 14, 2025 | 57,700 | 58,600 | 58,600 | 59,000 | 57,200 | 967,295 |
| August 13, 2025 | 58,500 | 57,200 | 57,200 | 58,500 | 56,600 | 803,481 |
| August 12, 2025 | 53,800 | 57,100 | 57,100 | 59,400 | 53,400 | 2.79M |
| August 11, 2025 | 53,000 | 54,500 | 54,500 | 54,900 | 53,000 | 1.43M |
| August 08, 2025 | 52,000 | 52,000 | 52,000 | 53,000 | 51,700 | 488,052 |
| August 07, 2025 | 52,600 | 51,900 | 51,900 | 52,600 | 51,000 | 476,041 |
| August 06, 2025 | 52,400 | 51,900 | 51,900 | 53,800 | 51,000 | 1.36M |
| August 05, 2025 | 48,400 | 52,100 | 52,100 | 53,800 | 48,400 | 2.18M |
| August 04, 2025 | 48,250 | 48,000 | 48,000 | 48,700 | 47,450 | 326,479 |
| August 01, 2025 | 48,750 | 47,700 | 47,700 | 49,950 | 47,650 | 657,619 |
| July 31, 2025 | 52,100 | 49,300 | 49,300 | 52,100 | 49,000 | 963,424 |
| July 30, 2025 | 49,950 | 51,000 | 51,000 | 51,600 | 49,500 | 765,856 |
| July 29, 2025 | 51,000 | 49,900 | 49,900 | 51,000 | 49,900 | 721,467 |
| July 28, 2025 | 51,400 | 51,900 | 51,900 | 52,800 | 50,300 | 1.14M |
| July 25, 2025 | 48,600 | 50,800 | 50,800 | 52,400 | 48,100 | 2.12M |
| July 24, 2025 | 48,100 | 48,750 | 48,750 | 49,400 | 47,900 | 675,847 |
| July 23, 2025 | 48,700 | 48,000 | 48,000 | 48,750 | 46,800 | 520,211 |
| July 22, 2025 | 50,200 | 47,800 | 47,800 | 50,300 | 47,650 | 827,004 |
| July 21, 2025 | 48,650 | 49,600 | 49,600 | 50,200 | 48,300 | 1.15M |
| July 18, 2025 | 47,500 | 48,450 | 48,450 | 49,550 | 47,350 | 2.15M |
| July 17, 2025 | 47,150 | 46,600 | 46,600 | 48,300 | 46,200 | 627,501 |
| July 16, 2025 | 47,000 | 46,100 | 46,100 | 47,450 | 46,050 | 374,233 |
| July 15, 2025 | 47,650 | 47,200 | 47,200 | 48,100 | 47,000 | 515,420 |
| July 14, 2025 | 47,800 | 47,800 | 47,800 | 49,300 | 46,400 | 970,963 |
| July 11, 2025 | 45,800 | 47,200 | 47,200 | 48,250 | 45,650 | 1.48M |
| July 10, 2025 | 45,250 | 45,300 | 45,300 | 45,350 | 44,650 | 460,539 |
| July 09, 2025 | 45,400 | 44,800 | 44,800 | 45,800 | 44,550 | 381,876 |
| July 08, 2025 | 45,200 | 44,900 | 44,900 | 45,900 | 44,500 | 448,922 |
| July 07, 2025 | 47,300 | 45,200 | 45,200 | 47,850 | 45,150 | 566,169 |
| July 04, 2025 | 47,550 | 46,850 | 46,850 | 47,700 | 46,600 | 557,597 |
| July 03, 2025 | 46,350 | 48,100 | 48,100 | 48,550 | 46,050 | 1.35M |
| July 02, 2025 | 45,150 | 45,650 | 45,650 | 45,700 | 44,700 | 405,636 |
| July 01, 2025 | 45,250 | 45,500 | 45,500 | 46,450 | 44,750 | 708,583 |
| June 30, 2025 | 45,250 | 45,150 | 45,150 | 46,300 | 44,650 | 584,486 |
| June 27, 2025 | 47,300 | 44,950 | 44,950 | 47,500 | 44,650 | 807,129 |
| June 26, 2025 | 48,900 | 47,350 | 47,350 | 49,100 | 46,850 | 787,823 |
| June 25, 2025 | 48,450 | 48,000 | 48,000 | 48,650 | 47,350 | 970,352 |
| June 24, 2025 | 44,300 | 48,900 | 48,900 | 50,500 | 44,300 | 3.52M |
| June 23, 2025 | 43,000 | 42,850 | 42,850 | 43,350 | 42,100 | 649,456 |
| June 20, 2025 | 41,400 | 44,250 | 44,250 | 44,800 | 41,000 | 1.44M |
| June 19, 2025 | 42,200 | 41,300 | 41,300 | 42,550 | 41,100 | 515,442 |
| June 18, 2025 | 41,700 | 41,800 | 41,800 | 42,750 | 41,500 | 460,963 |
| June 17, 2025 | 42,350 | 41,550 | 41,550 | 43,000 | 41,400 | 560,646 |
| June 16, 2025 | 42,150 | 42,100 | 42,100 | 43,100 | 41,550 | 452,980 |
| June 13, 2025 | 44,550 | 42,850 | 42,850 | 44,700 | 42,550 | 707,979 |
