43,675.00
+175(+0.40%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 43,465 | 43,520 | 43,520 | 43,630 | 43,340 | 1.02M |
September 04, 2025 | 43,135 | 43,330 | 43,330 | 43,485 | 43,125 | 828,993 |
September 03, 2025 | 42,950 | 43,160 | 43,160 | 43,225 | 42,880 | 624,746 |
September 02, 2025 | 42,590 | 42,930 | 42,930 | 43,000 | 42,575 | 937,923 |
September 01, 2025 | 42,795 | 42,505 | 42,505 | 43,000 | 42,380 | 1.24M |
August 29, 2025 | 43,500 | 43,200 | 43,200 | 43,590 | 43,170 | 792,322 |
August 28, 2025 | 43,010 | 43,370 | 43,370 | 43,580 | 42,810 | 1.16M |
August 27, 2025 | 43,165 | 43,180 | 43,180 | 43,185 | 42,835 | 1.26M |
August 26, 2025 | 43,400 | 43,095 | 43,095 | 43,410 | 43,005 | 1.34M |
August 25, 2025 | 43,370 | 43,500 | 43,500 | 43,505 | 43,150 | 1.17M |
August 22, 2025 | 42,875 | 42,970 | 42,970 | 43,185 | 42,840 | 1.46M |
August 21, 2025 | 42,595 | 42,605 | 42,605 | 42,970 | 42,550 | 1.35M |
August 20, 2025 | 42,430 | 42,510 | 42,510 | 42,550 | 41,860 | 2.52M |
August 19, 2025 | 43,195 | 42,770 | 42,770 | 43,200 | 42,660 | 1.41M |
August 18, 2025 | 43,540 | 43,090 | 43,090 | 43,550 | 43,090 | 1.2M |
August 14, 2025 | 43,910 | 43,750 | 43,750 | 44,010 | 43,580 | 1.42M |
August 13, 2025 | 43,730 | 43,795 | 43,795 | 43,810 | 43,340 | 1.22M |
August 12, 2025 | 43,520 | 43,310 | 43,310 | 44,030 | 43,290 | 1.81M |
August 11, 2025 | 43,565 | 43,465 | 43,465 | 43,615 | 43,330 | 1.11M |
August 08, 2025 | 43,570 | 43,455 | 43,455 | 43,735 | 43,320 | 1.56M |
August 07, 2025 | 43,425 | 43,585 | 43,585 | 43,585 | 43,165 | 1.25M |
August 06, 2025 | 42,950 | 43,205 | 43,205 | 43,220 | 42,835 | 1.13M |
August 05, 2025 | 43,115 | 43,240 | 43,240 | 43,470 | 42,900 | 1.66M |
August 04, 2025 | 42,085 | 42,625 | 42,625 | 42,760 | 41,950 | 2.84M |
August 01, 2025 | 43,270 | 42,120 | 42,120 | 43,395 | 42,120 | 3.51M |
July 31, 2025 | 44,385 | 43,935 | 43,935 | 44,555 | 43,750 | 1.92M |
July 30, 2025 | 43,670 | 44,045 | 44,045 | 44,325 | 43,650 | 1.17M |
July 29, 2025 | 43,370 | 43,810 | 43,810 | 43,870 | 42,925 | 1.98M |
July 28, 2025 | 43,755 | 43,510 | 43,510 | 43,790 | 43,060 | 1.99M |
July 25, 2025 | 43,075 | 43,280 | 43,280 | 43,460 | 43,060 | 1.4M |
July 24, 2025 | 43,490 | 43,170 | 43,170 | 43,950 | 43,125 | 2.51M |
July 23, 2025 | 43,285 | 43,210 | 43,210 | 43,465 | 42,675 | 1.77M |
July 22, 2025 | 43,655 | 43,065 | 43,065 | 43,795 | 42,865 | 2.06M |
July 21, 2025 | 43,315 | 43,655 | 43,655 | 43,730 | 43,290 | 1.54M |
July 18, 2025 | 43,470 | 43,315 | 43,315 | 43,605 | 43,090 | 1.78M |
July 17, 2025 | 43,415 | 43,360 | 43,360 | 43,460 | 42,785 | 2.86M |
July 16, 2025 | 43,580 | 43,275 | 43,275 | 43,585 | 43,125 | 1.96M |
July 15, 2025 | 43,375 | 43,675 | 43,675 | 43,685 | 43,130 | 2.99M |
July 14, 2025 | 42,915 | 43,430 | 43,430 | 43,470 | 42,885 | 2.56M |
July 11, 2025 | 43,075 | 42,990 | 42,990 | 43,620 | 42,930 | 3.33M |
July 10, 2025 | 42,490 | 43,005 | 43,005 | 43,010 | 42,350 | 2.3M |
July 09, 2025 | 42,360 | 42,415 | 42,415 | 42,510 | 42,105 | 1.5M |
July 08, 2025 | 41,650 | 42,305 | 42,305 | 42,365 | 41,625 | 3.07M |
July 07, 2025 | 41,235 | 41,525 | 41,525 | 41,685 | 41,080 | 2.01M |
July 04, 2025 | 42,460 | 41,450 | 41,450 | 42,465 | 41,450 | 3.56M |
July 03, 2025 | 41,985 | 42,265 | 42,265 | 42,295 | 41,785 | 2.37M |
July 02, 2025 | 41,750 | 41,625 | 41,625 | 41,870 | 41,120 | 2.55M |
July 01, 2025 | 41,935 | 41,795 | 41,795 | 42,530 | 41,795 | 2.77M |
June 30, 2025 | 41,690 | 41,660 | 41,660 | 41,920 | 41,520 | 1.84M |
June 27, 2025 | 41,650 | 41,445 | 41,445 | 41,930 | 41,265 | 4.24M |
June 26, 2025 | 42,085 | 41,655 | 41,655 | 42,170 | 41,135 | 3.99M |
June 25, 2025 | 42,220 | 42,055 | 42,055 | 42,340 | 41,670 | 5.88M |
June 24, 2025 | 41,310 | 41,905 | 41,905 | 41,935 | 41,230 | 2.68M |
June 23, 2025 | 40,245 | 40,560 | 40,560 | 40,635 | 39,855 | 3.75M |
June 20, 2025 | 40,200 | 40,600 | 40,600 | 40,640 | 40,015 | 2.86M |
June 19, 2025 | 40,265 | 40,070 | 40,070 | 40,370 | 39,735 | 3.01M |
June 18, 2025 | 39,280 | 39,995 | 39,995 | 40,165 | 39,270 | 3.06M |
June 17, 2025 | 39,690 | 39,650 | 39,650 | 40,385 | 39,385 | 3.41M |
June 16, 2025 | 39,015 | 39,520 | 39,520 | 39,580 | 38,710 | 2.01M |
June 13, 2025 | 39,325 | 38,820 | 38,820 | 39,365 | 38,630 | 2.91M |