42,000.00
-1850(-4.22%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 42,800 | 42,000 | 42,000 | 43,900 | 40,850 | 560,488 |
September 25, 2025 | 44,250 | 43,850 | 43,850 | 45,050 | 43,300 | 278,668 |
September 24, 2025 | 43,050 | 45,600 | 45,600 | 45,800 | 42,900 | 440,075 |
September 23, 2025 | 44,650 | 44,300 | 44,300 | 44,750 | 43,350 | 206,561 |
September 22, 2025 | 43,200 | 43,850 | 43,850 | 44,800 | 43,100 | 280,875 |
September 19, 2025 | 43,800 | 43,300 | 43,300 | 43,800 | 41,900 | 199,060 |
September 18, 2025 | 41,750 | 42,950 | 42,950 | 43,850 | 40,850 | 443,551 |
September 17, 2025 | 40,700 | 41,500 | 41,500 | 41,900 | 40,650 | 291,705 |
September 16, 2025 | 40,950 | 41,550 | 41,550 | 42,000 | 40,250 | 497,652 |
September 15, 2025 | 41,850 | 41,450 | 41,450 | 41,850 | 38,600 | 958,094 |
September 12, 2025 | 33,700 | 37,650 | 37,650 | 38,350 | 33,550 | 1.19M |
September 11, 2025 | 33,200 | 33,100 | 33,100 | 33,850 | 32,400 | 758,330 |
September 10, 2025 | 32,300 | 32,450 | 32,450 | 33,050 | 31,500 | 422,856 |
September 09, 2025 | 29,350 | 31,000 | 31,000 | 31,150 | 29,250 | 475,510 |
September 08, 2025 | 28,700 | 28,700 | 28,700 | 28,850 | 28,000 | 128,579 |
September 05, 2025 | 29,500 | 28,800 | 28,800 | 29,550 | 28,500 | 83,154 |
September 04, 2025 | 29,600 | 29,000 | 29,000 | 29,700 | 28,650 | 126,244 |
September 03, 2025 | 28,100 | 29,150 | 29,150 | 29,450 | 27,950 | 125,022 |
September 02, 2025 | 28,700 | 28,300 | 28,300 | 28,850 | 28,000 | 130,730 |
September 01, 2025 | 29,500 | 28,300 | 28,300 | 29,500 | 28,000 | 181,134 |
August 29, 2025 | 30,000 | 30,050 | 30,050 | 30,300 | 29,725 | 140,676 |
August 28, 2025 | 29,500 | 29,750 | 29,750 | 30,250 | 29,300 | 126,850 |
August 27, 2025 | 30,050 | 30,000 | 30,000 | 30,200 | 29,850 | 121,570 |
August 26, 2025 | 29,550 | 30,000 | 30,000 | 30,200 | 29,550 | 124,836 |
August 25, 2025 | 29,550 | 29,950 | 29,950 | 30,000 | 29,100 | 155,688 |
August 22, 2025 | 29,300 | 29,450 | 29,450 | 29,900 | 29,100 | 185,555 |
August 21, 2025 | 29,600 | 29,450 | 29,450 | 30,400 | 29,250 | 298,444 |
August 20, 2025 | 28,200 | 29,500 | 29,500 | 29,500 | 27,900 | 296,022 |
August 19, 2025 | 28,900 | 29,050 | 29,050 | 29,700 | 28,450 | 504,208 |
August 18, 2025 | 26,750 | 27,850 | 27,850 | 27,950 | 26,750 | 219,407 |
August 14, 2025 | 27,200 | 27,550 | 27,550 | 28,950 | 26,750 | 531,605 |
August 13, 2025 | 27,050 | 27,750 | 27,750 | 28,150 | 26,900 | 402,814 |
August 12, 2025 | 25,650 | 26,500 | 26,500 | 27,600 | 25,500 | 327,587 |
August 11, 2025 | 25,450 | 25,600 | 25,600 | 25,800 | 25,050 | 82,923 |
August 08, 2025 | 24,550 | 25,250 | 25,250 | 26,000 | 24,400 | 201,907 |
August 07, 2025 | 24,400 | 24,250 | 24,250 | 24,450 | 23,800 | 101,451 |
August 06, 2025 | 23,800 | 24,150 | 24,150 | 24,250 | 23,600 | 129,728 |
August 05, 2025 | 24,650 | 23,900 | 23,900 | 24,750 | 23,250 | 276,522 |
August 04, 2025 | 25,000 | 24,300 | 24,300 | 25,000 | 24,200 | 161,562 |
August 01, 2025 | 25,400 | 24,850 | 24,850 | 25,800 | 24,800 | 102,481 |
July 31, 2025 | 26,600 | 26,050 | 26,050 | 26,800 | 25,700 | 97,153 |
July 30, 2025 | 25,400 | 26,550 | 26,550 | 26,900 | 25,350 | 217,249 |
July 29, 2025 | 26,050 | 25,450 | 25,450 | 26,050 | 24,950 | 81,369 |
July 28, 2025 | 25,150 | 26,100 | 26,100 | 28,000 | 24,850 | 466,076 |
July 25, 2025 | 24,900 | 24,900 | 24,900 | 25,200 | 24,800 | 58,180 |
July 24, 2025 | 25,750 | 24,900 | 24,900 | 25,900 | 24,750 | 105,781 |
July 23, 2025 | 25,250 | 25,250 | 25,250 | 27,750 | 24,550 | 224,143 |
July 22, 2025 | 26,600 | 25,250 | 25,250 | 26,850 | 25,100 | 199,149 |
July 21, 2025 | 26,450 | 26,800 | 26,800 | 27,100 | 26,300 | 72,726 |
July 18, 2025 | 27,050 | 26,450 | 26,450 | 27,400 | 26,150 | 75,135 |
July 17, 2025 | 27,700 | 26,950 | 26,950 | 27,750 | 26,300 | 155,417 |
July 16, 2025 | 26,400 | 27,800 | 27,800 | 28,150 | 26,350 | 350,620 |
July 15, 2025 | 26,100 | 26,600 | 26,600 | 26,700 | 25,700 | 133,062 |
July 14, 2025 | 26,450 | 26,500 | 26,500 | 26,800 | 26,250 | 72,793 |
July 11, 2025 | 26,250 | 26,500 | 26,500 | 27,050 | 26,150 | 128,148 |
July 10, 2025 | 27,150 | 25,900 | 25,900 | 27,300 | 25,850 | 130,774 |
July 09, 2025 | 26,900 | 26,750 | 26,750 | 27,200 | 26,150 | 134,846 |
July 08, 2025 | 26,150 | 27,000 | 27,000 | 27,300 | 25,850 | 147,195 |
July 07, 2025 | 27,000 | 26,800 | 26,800 | 27,050 | 26,350 | 94,694 |
July 04, 2025 | 27,350 | 26,800 | 26,800 | 27,700 | 26,300 | 194,031 |