29,150.00
-150(-0.51%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 29,400 | 29,300 | 29,300 | 29,400 | 29,100 | 13,114 |
September 04, 2025 | 29,100 | 29,250 | 29,250 | 29,300 | 28,800 | 22,002 |
September 03, 2025 | 28,650 | 29,100 | 29,100 | 29,150 | 28,600 | 27,072 |
September 02, 2025 | 28,750 | 28,600 | 28,600 | 28,900 | 28,500 | 47,674 |
September 01, 2025 | 28,800 | 28,750 | 28,750 | 29,000 | 28,400 | 61,632 |
August 29, 2025 | 29,100 | 28,800 | 28,800 | 29,300 | 28,700 | 41,178 |
August 28, 2025 | 29,250 | 29,200 | 29,200 | 29,350 | 29,000 | 22,280 |
August 27, 2025 | 29,200 | 29,200 | 29,200 | 29,200 | 28,950 | 19,326 |
August 26, 2025 | 29,200 | 29,050 | 29,050 | 29,400 | 29,050 | 50,795 |
August 25, 2025 | 29,250 | 29,200 | 29,200 | 29,400 | 29,050 | 27,715 |
August 22, 2025 | 29,300 | 29,250 | 29,250 | 29,550 | 29,100 | 38,739 |
August 21, 2025 | 29,250 | 29,100 | 29,100 | 29,400 | 29,100 | 17,247 |
August 20, 2025 | 29,450 | 29,200 | 29,200 | 29,450 | 28,500 | 58,631 |
August 19, 2025 | 29,400 | 29,400 | 29,400 | 29,500 | 29,150 | 24,560 |
August 18, 2025 | 29,650 | 29,500 | 29,500 | 29,750 | 29,150 | 27,483 |
August 14, 2025 | 29,500 | 29,550 | 29,550 | 29,600 | 29,250 | 12,334 |
August 13, 2025 | 29,200 | 29,400 | 29,400 | 29,550 | 28,950 | 21,179 |
August 12, 2025 | 29,650 | 29,200 | 29,200 | 29,650 | 29,150 | 64,315 |
August 11, 2025 | 30,350 | 29,650 | 29,650 | 30,400 | 29,550 | 47,508 |
August 08, 2025 | 29,650 | 30,150 | 30,150 | 30,200 | 29,500 | 61,724 |
August 07, 2025 | 31,100 | 29,300 | 29,300 | 31,200 | 29,200 | 401,949 |
August 06, 2025 | 31,250 | 30,900 | 30,900 | 31,350 | 30,750 | 15,783 |
August 05, 2025 | 31,100 | 30,900 | 30,900 | 31,150 | 30,900 | 14,692 |
August 04, 2025 | 30,600 | 31,100 | 31,100 | 31,300 | 30,400 | 31,453 |
August 01, 2025 | 31,650 | 30,550 | 30,550 | 31,700 | 30,500 | 32,024 |
July 31, 2025 | 31,550 | 31,450 | 31,450 | 31,950 | 31,000 | 25,028 |
July 30, 2025 | 31,500 | 31,600 | 31,600 | 32,350 | 31,200 | 19,608 |
July 29, 2025 | 31,450 | 31,250 | 31,250 | 31,450 | 31,000 | 15,222 |
July 28, 2025 | 32,100 | 31,550 | 31,550 | 32,100 | 31,050 | 64,050 |
July 25, 2025 | 32,200 | 32,100 | 32,100 | 32,200 | 31,800 | 29,270 |
July 24, 2025 | 32,200 | 32,300 | 32,300 | 32,550 | 31,800 | 40,629 |
July 23, 2025 | 32,750 | 32,400 | 32,400 | 32,750 | 32,000 | 61,554 |
July 22, 2025 | 33,500 | 32,800 | 32,800 | 33,500 | 32,350 | 84,948 |
July 21, 2025 | 33,600 | 33,500 | 33,500 | 33,700 | 33,150 | 43,361 |
July 18, 2025 | 34,650 | 33,750 | 33,750 | 34,650 | 33,400 | 53,571 |
July 17, 2025 | 34,800 | 34,650 | 34,650 | 35,250 | 34,400 | 36,781 |
July 16, 2025 | 34,500 | 35,000 | 35,000 | 35,100 | 34,050 | 76,954 |
July 15, 2025 | 35,100 | 34,700 | 34,700 | 35,150 | 34,400 | 32,894 |
July 14, 2025 | 34,400 | 34,950 | 34,950 | 35,800 | 34,400 | 78,177 |
July 11, 2025 | 34,800 | 34,550 | 34,550 | 34,900 | 34,350 | 25,987 |
July 10, 2025 | 34,750 | 34,750 | 34,750 | 35,125 | 34,550 | 38,908 |
July 09, 2025 | 34,200 | 35,050 | 35,050 | 35,100 | 34,050 | 63,145 |
July 08, 2025 | 34,450 | 34,100 | 34,100 | 34,800 | 33,850 | 72,042 |
July 07, 2025 | 34,450 | 34,750 | 34,750 | 34,850 | 32,600 | 31,454 |
July 04, 2025 | 34,850 | 34,600 | 34,600 | 35,050 | 34,450 | 50,858 |
July 03, 2025 | 35,100 | 35,000 | 35,000 | 35,350 | 34,650 | 57,172 |
July 02, 2025 | 34,850 | 35,000 | 35,000 | 35,050 | 34,150 | 51,216 |
July 01, 2025 | 34,050 | 34,550 | 34,550 | 34,750 | 34,050 | 31,994 |
June 30, 2025 | 34,150 | 34,250 | 34,250 | 34,350 | 33,800 | 26,098 |
June 27, 2025 | 34,600 | 34,300 | 34,300 | 34,600 | 34,100 | 26,234 |
June 26, 2025 | 34,500 | 34,450 | 34,450 | 34,500 | 33,950 | 43,337 |
June 25, 2025 | 33,850 | 34,450 | 34,450 | 34,500 | 33,800 | 62,977 |
June 24, 2025 | 33,550 | 33,850 | 33,850 | 34,050 | 33,250 | 103,992 |
June 23, 2025 | 33,650 | 33,550 | 33,550 | 33,850 | 33,400 | 25,460 |
June 20, 2025 | 34,100 | 34,250 | 34,250 | 34,350 | 33,600 | 111,555 |
June 19, 2025 | 34,100 | 34,000 | 34,000 | 34,300 | 33,700 | 29,710 |
June 18, 2025 | 33,400 | 34,050 | 34,050 | 34,400 | 33,300 | 75,522 |
June 17, 2025 | 34,150 | 33,350 | 33,350 | 34,150 | 33,150 | 52,735 |
June 16, 2025 | 33,250 | 34,100 | 34,100 | 34,150 | 33,250 | 40,299 |
June 13, 2025 | 33,900 | 33,600 | 33,600 | 33,950 | 32,850 | 113,234 |