39,700.00
+540(+1.38%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 39,345 | 39,700 | 39,700 | 39,770 | 39,310 | 285,925 |
September 05, 2025 | 39,235 | 39,160 | 39,160 | 39,500 | 39,110 | 187,514 |
September 04, 2025 | 38,495 | 38,675 | 38,675 | 39,045 | 38,495 | 141,013 |
September 03, 2025 | 37,795 | 38,405 | 38,405 | 38,465 | 37,760 | 103,998 |
September 02, 2025 | 37,845 | 38,000 | 38,000 | 38,140 | 37,740 | 151,106 |
September 01, 2025 | 38,235 | 37,845 | 37,845 | 38,285 | 37,625 | 172,188 |
August 29, 2025 | 38,935 | 39,100 | 39,100 | 39,500 | 38,935 | 139,903 |
August 28, 2025 | 38,205 | 38,990 | 38,990 | 39,230 | 38,070 | 124,888 |
August 27, 2025 | 38,695 | 38,775 | 38,775 | 38,850 | 38,220 | 124,457 |
August 26, 2025 | 38,210 | 38,695 | 38,695 | 38,720 | 38,195 | 173,529 |
August 25, 2025 | 37,930 | 38,445 | 38,445 | 38,470 | 37,900 | 151,657 |
August 22, 2025 | 37,500 | 37,670 | 37,670 | 37,670 | 37,315 | 159,428 |
August 21, 2025 | 37,730 | 37,180 | 37,180 | 37,740 | 37,130 | 258,894 |
August 20, 2025 | 37,730 | 37,865 | 37,865 | 37,870 | 37,230 | 265,302 |
August 19, 2025 | 39,055 | 38,270 | 38,270 | 39,060 | 38,230 | 222,572 |
August 18, 2025 | 39,210 | 38,830 | 38,830 | 39,280 | 38,720 | 180,153 |
August 14, 2025 | 39,955 | 40,060 | 40,060 | 40,060 | 39,455 | 319,782 |
August 13, 2025 | 39,625 | 39,990 | 39,990 | 40,150 | 39,500 | 469,164 |
August 12, 2025 | 39,250 | 38,950 | 38,950 | 39,755 | 38,925 | 320,757 |
August 11, 2025 | 38,615 | 39,005 | 39,005 | 39,120 | 38,550 | 194,828 |
August 08, 2025 | 38,265 | 38,455 | 38,455 | 39,080 | 38,265 | 211,489 |
August 07, 2025 | 37,965 | 38,165 | 38,165 | 38,220 | 37,495 | 163,881 |
August 06, 2025 | 37,335 | 37,645 | 37,645 | 37,680 | 37,190 | 136,292 |
August 05, 2025 | 38,000 | 37,870 | 37,870 | 38,290 | 37,615 | 116,639 |
August 04, 2025 | 37,245 | 37,530 | 37,530 | 37,600 | 36,915 | 146,528 |
August 01, 2025 | 38,470 | 37,245 | 37,245 | 38,470 | 37,165 | 228,782 |
July 31, 2025 | 39,195 | 39,200 | 39,200 | 39,350 | 38,720 | 210,045 |
July 30, 2025 | 38,225 | 38,665 | 38,665 | 39,065 | 38,225 | 281,500 |
July 29, 2025 | 38,335 | 38,280 | 38,280 | 38,510 | 37,575 | 147,073 |
July 28, 2025 | 37,530 | 38,400 | 38,400 | 38,400 | 37,335 | 321,987 |
July 25, 2025 | 37,730 | 37,245 | 37,245 | 37,800 | 37,240 | 141,912 |
July 24, 2025 | 38,150 | 37,495 | 37,495 | 38,445 | 37,495 | 178,973 |
July 23, 2025 | 37,800 | 37,735 | 37,735 | 37,860 | 37,020 | 217,767 |
July 22, 2025 | 39,040 | 38,005 | 38,005 | 39,040 | 37,730 | 229,845 |
July 21, 2025 | 38,535 | 38,800 | 38,800 | 38,825 | 38,400 | 217,242 |
July 18, 2025 | 38,900 | 38,510 | 38,510 | 38,900 | 38,355 | 281,652 |
July 17, 2025 | 39,345 | 38,745 | 38,745 | 39,345 | 38,180 | 490,370 |
July 16, 2025 | 39,500 | 39,570 | 39,570 | 39,865 | 39,100 | 415,470 |
July 15, 2025 | 38,825 | 39,500 | 39,500 | 39,500 | 38,405 | 346,811 |
July 14, 2025 | 38,850 | 38,930 | 38,930 | 39,145 | 38,600 | 380,109 |
July 11, 2025 | 38,810 | 38,950 | 38,950 | 39,680 | 38,780 | 1.35M |
July 10, 2025 | 38,285 | 38,700 | 38,700 | 38,785 | 38,280 | 613,225 |
July 09, 2025 | 38,435 | 37,915 | 37,915 | 38,435 | 37,795 | 365,658 |
July 08, 2025 | 37,630 | 38,435 | 38,435 | 38,465 | 37,540 | 494,547 |
July 07, 2025 | 37,890 | 37,900 | 37,900 | 38,015 | 37,480 | 466,984 |
July 04, 2025 | 39,050 | 38,130 | 38,130 | 39,125 | 38,090 | 514,812 |
July 03, 2025 | 38,295 | 38,950 | 38,950 | 38,950 | 37,945 | 285,533 |
July 02, 2025 | 38,170 | 37,750 | 37,750 | 38,175 | 37,265 | 504,608 |
July 01, 2025 | 38,905 | 38,700 | 38,700 | 39,035 | 38,325 | 348,700 |
June 30, 2025 | 38,975 | 38,935 | 38,935 | 39,080 | 38,435 | 407,753 |
June 27, 2025 | 39,250 | 38,755 | 38,755 | 39,275 | 38,415 | 669,635 |
June 26, 2025 | 39,450 | 39,110 | 39,110 | 39,915 | 38,620 | 659,681 |
June 25, 2025 | 38,995 | 38,885 | 38,885 | 39,255 | 38,395 | 718,021 |
June 24, 2025 | 37,185 | 37,925 | 37,925 | 38,080 | 37,185 | 667,888 |
June 23, 2025 | 36,035 | 36,380 | 36,380 | 36,440 | 35,535 | 445,892 |
June 20, 2025 | 36,400 | 36,960 | 36,960 | 36,960 | 36,115 | 304,600 |
June 19, 2025 | 36,590 | 36,265 | 36,265 | 36,700 | 36,085 | 174,281 |
June 18, 2025 | 35,880 | 36,385 | 36,385 | 36,385 | 35,650 | 327,497 |
June 17, 2025 | 35,880 | 36,235 | 36,235 | 37,130 | 35,630 | 548,069 |
June 16, 2025 | 34,835 | 35,765 | 35,765 | 35,765 | 34,755 | 327,153 |