59,900.00
-600(-0.99%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 60,800 | 60,500 | 60,500 | 62,200 | 59,900 | 149,292 |
September 04, 2025 | 62,400 | 61,000 | 61,000 | 62,700 | 60,500 | 129,603 |
September 03, 2025 | 60,600 | 62,000 | 62,000 | 63,600 | 60,600 | 203,313 |
September 02, 2025 | 59,500 | 60,100 | 60,100 | 62,900 | 59,100 | 223,654 |
September 01, 2025 | 62,000 | 58,900 | 58,900 | 62,000 | 58,700 | 172,588 |
August 29, 2025 | 63,500 | 61,400 | 61,400 | 66,800 | 60,000 | 500,084 |
August 28, 2025 | 57,200 | 58,100 | 58,100 | 60,500 | 56,500 | 137,920 |
August 27, 2025 | 58,000 | 58,100 | 58,100 | 59,800 | 56,900 | 316,058 |
August 26, 2025 | 52,800 | 57,000 | 57,000 | 58,800 | 51,600 | 372,262 |
August 25, 2025 | 54,000 | 52,600 | 52,600 | 55,000 | 51,800 | 175,919 |
August 22, 2025 | 50,200 | 52,600 | 52,600 | 53,300 | 49,600 | 308,638 |
August 21, 2025 | 47,000 | 49,350 | 49,350 | 49,950 | 46,950 | 214,625 |
August 20, 2025 | 45,000 | 47,400 | 47,400 | 48,300 | 44,500 | 213,953 |
August 19, 2025 | 48,000 | 47,100 | 47,100 | 48,650 | 46,100 | 165,266 |
August 18, 2025 | 48,500 | 48,400 | 48,400 | 49,750 | 46,700 | 148,412 |
August 14, 2025 | 49,600 | 49,900 | 49,900 | 52,300 | 48,650 | 313,384 |
August 13, 2025 | 53,100 | 50,400 | 50,400 | 53,100 | 49,850 | 120,370 |
August 12, 2025 | 52,000 | 51,000 | 51,000 | 54,000 | 49,700 | 146,522 |
August 11, 2025 | 50,000 | 52,000 | 52,000 | 52,300 | 48,550 | 201,135 |
August 08, 2025 | 49,000 | 49,550 | 49,550 | 50,300 | 48,000 | 131,137 |
August 07, 2025 | 50,800 | 49,000 | 49,000 | 53,000 | 48,250 | 236,552 |
August 06, 2025 | 50,700 | 50,800 | 50,800 | 52,000 | 50,000 | 99,381 |
August 05, 2025 | 49,550 | 51,100 | 51,100 | 52,000 | 49,550 | 188,611 |
August 04, 2025 | 45,500 | 49,550 | 49,550 | 49,750 | 45,000 | 257,643 |
August 01, 2025 | 48,200 | 45,900 | 45,900 | 49,150 | 43,850 | 496,468 |
July 31, 2025 | 51,600 | 49,350 | 49,350 | 51,900 | 47,900 | 302,270 |
July 30, 2025 | 53,400 | 51,600 | 51,600 | 53,500 | 48,100 | 304,339 |
July 29, 2025 | 52,900 | 55,000 | 55,000 | 56,600 | 50,500 | 469,562 |
July 28, 2025 | 49,350 | 51,500 | 51,500 | 52,000 | 48,700 | 274,345 |
July 25, 2025 | 50,500 | 51,500 | 51,500 | 53,100 | 48,500 | 1.2M |
July 24, 2025 | 47,850 | 49,250 | 49,250 | 49,250 | 45,000 | 3.48M |
July 23, 2025 | 36,550 | 37,900 | 37,900 | 38,050 | 35,550 | 147,860 |
July 22, 2025 | 37,250 | 36,300 | 36,300 | 37,900 | 36,000 | 193,959 |
July 21, 2025 | 36,900 | 37,900 | 37,900 | 38,050 | 36,650 | 121,228 |
July 18, 2025 | 37,350 | 37,400 | 37,400 | 37,650 | 36,500 | 76,555 |
July 17, 2025 | 38,450 | 37,300 | 37,300 | 38,450 | 36,750 | 119,786 |
July 16, 2025 | 36,050 | 37,450 | 37,450 | 38,150 | 35,300 | 267,222 |
July 15, 2025 | 35,800 | 36,050 | 36,050 | 36,500 | 35,300 | 150,879 |
July 14, 2025 | 35,700 | 35,800 | 35,800 | 36,050 | 34,800 | 154,720 |
July 11, 2025 | 36,850 | 35,800 | 35,800 | 36,850 | 34,950 | 209,823 |
July 10, 2025 | 38,450 | 36,050 | 36,050 | 38,450 | 35,900 | 252,336 |
July 09, 2025 | 38,000 | 37,900 | 37,900 | 38,200 | 37,400 | 107,659 |
July 08, 2025 | 35,700 | 37,400 | 37,400 | 37,600 | 34,950 | 202,055 |
July 07, 2025 | 34,600 | 35,750 | 35,750 | 36,150 | 34,100 | 151,043 |
July 04, 2025 | 36,900 | 35,100 | 35,100 | 36,900 | 34,200 | 191,370 |
July 03, 2025 | 37,850 | 36,500 | 36,500 | 37,850 | 36,100 | 267,419 |
July 02, 2025 | 40,200 | 37,550 | 37,550 | 40,600 | 36,500 | 380,480 |
July 01, 2025 | 42,200 | 40,150 | 40,150 | 43,850 | 40,000 | 231,638 |
June 30, 2025 | 41,500 | 41,650 | 41,650 | 42,050 | 40,400 | 129,493 |
June 27, 2025 | 42,250 | 40,500 | 40,500 | 43,200 | 40,050 | 121,843 |
June 26, 2025 | 42,650 | 41,750 | 41,600 | 42,700 | 39,500 | 239,914 |
June 25, 2025 | 41,150 | 42,950 | 42,795.69 | 44,850 | 40,100 | 392,863 |
June 24, 2025 | 42,150 | 40,750 | 40,603.59 | 42,650 | 39,600 | 179,444 |
June 23, 2025 | 40,500 | 40,750 | 40,603.59 | 41,500 | 40,050 | 201,333 |
June 20, 2025 | 42,050 | 41,900 | 41,900 | 42,200 | 40,050 | 224,381 |
June 19, 2025 | 43,500 | 41,950 | 41,950 | 43,550 | 40,500 | 213,949 |
June 18, 2025 | 45,350 | 43,500 | 43,500 | 45,400 | 42,950 | 262,590 |
June 17, 2025 | 44,900 | 45,100 | 45,100 | 48,100 | 43,650 | 394,509 |
June 16, 2025 | 42,300 | 42,600 | 42,600 | 42,750 | 41,600 | 110,908 |
June 13, 2025 | 43,100 | 41,950 | 41,950 | 43,150 | 41,200 | 125,295 |