25,800.00
-50(-0.19%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 26,000 | 25,800 | 25,800 | 26,200 | 25,750 | 125,905 |
September 05, 2025 | 26,000 | 25,850 | 25,850 | 26,050 | 25,650 | 141,892 |
September 04, 2025 | 25,600 | 25,700 | 25,700 | 26,150 | 25,600 | 132,869 |
September 03, 2025 | 25,600 | 25,600 | 25,600 | 25,750 | 25,450 | 105,660 |
September 02, 2025 | 25,600 | 25,600 | 25,600 | 25,800 | 25,450 | 99,093 |
September 01, 2025 | 25,800 | 25,550 | 25,550 | 26,100 | 25,400 | 141,026 |
August 29, 2025 | 25,800 | 25,950 | 25,950 | 26,250 | 25,750 | 159,162 |
August 28, 2025 | 26,050 | 25,650 | 25,650 | 26,050 | 25,650 | 170,771 |
August 27, 2025 | 25,850 | 25,850 | 25,850 | 26,000 | 25,500 | 120,596 |
August 26, 2025 | 26,150 | 25,700 | 25,700 | 26,200 | 25,700 | 253,425 |
August 25, 2025 | 26,300 | 26,250 | 26,250 | 26,400 | 26,050 | 97,340 |
August 22, 2025 | 25,750 | 26,150 | 26,150 | 26,600 | 25,750 | 126,088 |
August 21, 2025 | 26,500 | 25,850 | 25,850 | 26,700 | 25,850 | 277,920 |
August 20, 2025 | 27,300 | 26,700 | 26,700 | 27,400 | 26,250 | 255,162 |
August 19, 2025 | 28,000 | 27,400 | 27,400 | 28,050 | 27,350 | 381,982 |
August 18, 2025 | 28,250 | 28,100 | 28,100 | 28,700 | 27,800 | 211,282 |
August 14, 2025 | 28,150 | 27,900 | 27,900 | 28,300 | 27,650 | 229,847 |
August 13, 2025 | 27,350 | 28,050 | 28,050 | 28,700 | 27,300 | 372,147 |
August 12, 2025 | 27,850 | 27,200 | 27,200 | 28,200 | 26,950 | 310,569 |
August 11, 2025 | 29,800 | 27,650 | 27,650 | 29,800 | 27,200 | 693,878 |
August 08, 2025 | 29,950 | 30,050 | 30,050 | 30,450 | 29,900 | 213,772 |
August 07, 2025 | 30,300 | 30,000 | 30,000 | 30,450 | 29,850 | 126,205 |
August 06, 2025 | 29,650 | 30,000 | 30,000 | 30,450 | 29,650 | 141,935 |
August 05, 2025 | 29,300 | 29,400 | 29,400 | 29,900 | 29,250 | 100,992 |
August 04, 2025 | 29,000 | 29,200 | 29,200 | 29,550 | 28,600 | 118,235 |
August 01, 2025 | 29,600 | 29,050 | 29,050 | 29,700 | 28,950 | 201,907 |
July 31, 2025 | 29,800 | 29,700 | 29,700 | 30,100 | 29,400 | 167,526 |
July 30, 2025 | 29,950 | 29,850 | 29,850 | 30,300 | 29,450 | 215,404 |
July 29, 2025 | 30,050 | 30,200 | 30,200 | 30,400 | 29,750 | 142,389 |
July 28, 2025 | 30,250 | 30,200 | 30,200 | 30,750 | 29,800 | 178,594 |
July 25, 2025 | 29,700 | 30,150 | 30,150 | 30,350 | 29,600 | 132,868 |
July 24, 2025 | 30,050 | 29,550 | 29,550 | 30,600 | 29,500 | 186,149 |
July 23, 2025 | 30,400 | 29,950 | 29,950 | 30,400 | 29,800 | 129,847 |
July 22, 2025 | 31,050 | 30,200 | 30,200 | 31,250 | 30,100 | 255,388 |
July 21, 2025 | 32,050 | 31,100 | 31,100 | 32,050 | 31,050 | 162,037 |
July 18, 2025 | 32,650 | 32,000 | 32,000 | 32,650 | 31,900 | 144,211 |
July 17, 2025 | 32,350 | 32,550 | 32,550 | 32,800 | 32,050 | 147,654 |
July 16, 2025 | 32,200 | 32,400 | 32,400 | 32,600 | 31,550 | 163,655 |
July 15, 2025 | 32,450 | 32,300 | 32,300 | 33,050 | 32,100 | 152,514 |
July 14, 2025 | 32,050 | 32,350 | 32,350 | 32,750 | 32,050 | 108,447 |
July 11, 2025 | 32,000 | 32,250 | 32,250 | 33,050 | 32,000 | 190,133 |
July 10, 2025 | 32,250 | 31,800 | 31,800 | 32,300 | 31,750 | 155,872 |
July 09, 2025 | 31,250 | 32,100 | 32,100 | 32,400 | 31,200 | 222,533 |
July 08, 2025 | 31,300 | 31,100 | 31,100 | 31,400 | 30,500 | 269,670 |
July 07, 2025 | 32,050 | 31,400 | 31,400 | 32,250 | 31,000 | 187,544 |
July 04, 2025 | 32,950 | 32,200 | 32,200 | 33,200 | 32,000 | 180,192 |
July 03, 2025 | 33,100 | 33,000 | 33,000 | 33,350 | 32,700 | 230,665 |
July 02, 2025 | 32,800 | 32,950 | 32,950 | 33,050 | 32,550 | 181,495 |
July 01, 2025 | 33,100 | 32,750 | 32,750 | 34,050 | 32,600 | 331,735 |
June 30, 2025 | 32,900 | 33,100 | 33,100 | 33,500 | 32,500 | 259,495 |
June 27, 2025 | 33,950 | 33,000 | 33,000 | 34,050 | 32,800 | 256,029 |
June 26, 2025 | 35,000 | 34,050 | 33,850 | 35,350 | 33,600 | 332,710 |
June 25, 2025 | 33,300 | 35,150 | 34,943.54 | 35,700 | 33,300 | 853,181 |
June 24, 2025 | 33,800 | 33,450 | 33,253.52 | 33,900 | 33,100 | 225,723 |
June 23, 2025 | 33,000 | 33,200 | 33,004.99 | 33,450 | 32,400 | 194,588 |
June 20, 2025 | 33,850 | 33,750 | 33,750 | 34,350 | 33,500 | 288,536 |
June 19, 2025 | 34,200 | 33,800 | 33,800 | 34,250 | 33,050 | 292,278 |
June 18, 2025 | 33,950 | 33,800 | 33,800 | 34,700 | 33,350 | 375,827 |
June 17, 2025 | 32,300 | 33,450 | 33,450 | 34,100 | 32,300 | 441,859 |
June 16, 2025 | 31,900 | 32,650 | 32,650 | 33,050 | 31,750 | 214,621 |