35,800.00
-450(-1.24%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 36,200 | 36,250 | 36,250 | 36,750 | 35,850 | 409,847 |
September 04, 2025 | 36,450 | 36,000 | 36,000 | 36,800 | 35,950 | 370,448 |
September 03, 2025 | 35,750 | 36,250 | 36,250 | 37,050 | 35,750 | 595,261 |
September 02, 2025 | 36,000 | 35,750 | 35,750 | 36,450 | 35,200 | 395,773 |
September 01, 2025 | 35,900 | 35,500 | 35,500 | 36,600 | 35,350 | 474,620 |
August 29, 2025 | 36,950 | 36,250 | 36,250 | 37,650 | 36,050 | 601,154 |
August 28, 2025 | 36,950 | 36,650 | 36,650 | 37,200 | 36,500 | 385,053 |
August 27, 2025 | 37,200 | 37,050 | 37,050 | 38,150 | 36,850 | 839,254 |
August 26, 2025 | 37,300 | 36,600 | 36,600 | 37,500 | 36,250 | 652,419 |
August 25, 2025 | 38,650 | 37,300 | 37,300 | 38,700 | 36,750 | 1.08M |
August 22, 2025 | 36,900 | 38,050 | 38,050 | 38,800 | 36,850 | 1.1M |
August 21, 2025 | 37,100 | 36,600 | 36,600 | 37,450 | 36,400 | 579,486 |
August 20, 2025 | 36,600 | 36,650 | 36,650 | 37,400 | 35,600 | 865,141 |
August 19, 2025 | 38,800 | 37,750 | 37,750 | 38,900 | 37,550 | 521,853 |
August 18, 2025 | 38,600 | 38,800 | 38,800 | 39,150 | 37,900 | 451,903 |
August 14, 2025 | 39,700 | 39,400 | 39,400 | 40,050 | 38,500 | 587,418 |
August 13, 2025 | 40,800 | 39,650 | 39,650 | 41,900 | 36,150 | 1.82M |
August 12, 2025 | 41,600 | 40,100 | 40,100 | 43,800 | 39,800 | 1.01M |
August 11, 2025 | 41,500 | 41,550 | 41,550 | 42,450 | 41,100 | 522,017 |
August 08, 2025 | 41,750 | 40,800 | 40,800 | 41,950 | 40,600 | 435,048 |
August 07, 2025 | 42,500 | 41,800 | 41,800 | 43,250 | 41,250 | 547,891 |
August 06, 2025 | 41,950 | 42,750 | 42,750 | 42,850 | 41,350 | 325,853 |
August 05, 2025 | 41,950 | 42,400 | 42,400 | 42,700 | 41,200 | 467,884 |
August 04, 2025 | 40,650 | 41,450 | 41,450 | 41,600 | 40,300 | 563,314 |
August 01, 2025 | 42,200 | 41,450 | 41,450 | 42,550 | 40,450 | 602,123 |
July 31, 2025 | 43,250 | 42,550 | 42,550 | 43,600 | 41,800 | 563,044 |
July 30, 2025 | 43,500 | 42,450 | 42,450 | 43,650 | 42,150 | 460,710 |
July 29, 2025 | 41,050 | 43,800 | 43,800 | 44,400 | 40,400 | 1.21M |
July 28, 2025 | 40,450 | 41,250 | 41,250 | 42,600 | 40,050 | 1.15M |
July 25, 2025 | 39,800 | 39,500 | 39,500 | 39,900 | 38,900 | 254,482 |
July 24, 2025 | 39,800 | 40,250 | 40,250 | 41,000 | 39,600 | 728,891 |
July 23, 2025 | 38,600 | 39,100 | 39,100 | 39,200 | 38,000 | 504,519 |
July 22, 2025 | 39,500 | 38,450 | 38,450 | 39,700 | 37,500 | 614,466 |
July 21, 2025 | 38,000 | 39,900 | 39,900 | 40,150 | 37,900 | 1.04M |
July 18, 2025 | 39,950 | 39,850 | 39,850 | 40,650 | 39,050 | 494,897 |
July 17, 2025 | 40,150 | 39,600 | 39,600 | 40,200 | 38,700 | 541,561 |
July 16, 2025 | 40,400 | 40,100 | 40,100 | 40,900 | 39,300 | 801,005 |
July 15, 2025 | 38,650 | 41,050 | 41,050 | 41,950 | 38,200 | 2.41M |
July 14, 2025 | 38,000 | 37,800 | 37,800 | 38,750 | 37,200 | 313,167 |
July 11, 2025 | 39,050 | 38,200 | 38,200 | 39,150 | 37,950 | 400,053 |
July 10, 2025 | 38,850 | 38,900 | 38,900 | 39,500 | 38,200 | 450,657 |
July 09, 2025 | 38,900 | 38,700 | 38,700 | 38,950 | 37,300 | 465,976 |
July 08, 2025 | 36,950 | 37,900 | 37,900 | 38,100 | 36,650 | 747,946 |
July 07, 2025 | 35,300 | 36,950 | 36,950 | 37,500 | 35,300 | 642,376 |
July 04, 2025 | 37,400 | 36,200 | 36,200 | 37,850 | 35,800 | 585,531 |
July 03, 2025 | 40,400 | 37,200 | 37,200 | 40,500 | 36,950 | 1.55M |
July 02, 2025 | 40,200 | 41,050 | 41,050 | 41,200 | 38,850 | 1.18M |
July 01, 2025 | 40,750 | 40,600 | 40,600 | 41,500 | 40,050 | 1.18M |
June 30, 2025 | 38,000 | 41,200 | 41,200 | 41,600 | 36,900 | 2.47M |
June 27, 2025 | 33,150 | 37,600 | 37,600 | 37,700 | 32,850 | 4.89M |
June 26, 2025 | 33,750 | 33,150 | 33,150 | 33,900 | 32,000 | 603,780 |
June 25, 2025 | 33,750 | 33,800 | 33,800 | 34,450 | 33,250 | 570,983 |
June 24, 2025 | 33,400 | 33,600 | 33,600 | 33,950 | 32,700 | 590,900 |
June 23, 2025 | 32,150 | 32,700 | 32,700 | 33,150 | 32,000 | 412,750 |
June 20, 2025 | 34,300 | 32,900 | 32,900 | 34,450 | 32,650 | 597,689 |
June 19, 2025 | 32,900 | 33,450 | 33,450 | 33,850 | 32,100 | 738,485 |
June 18, 2025 | 32,550 | 32,600 | 32,600 | 33,300 | 32,150 | 521,559 |
June 17, 2025 | 33,300 | 32,150 | 32,150 | 33,750 | 31,250 | 1M |
June 16, 2025 | 31,450 | 32,350 | 32,350 | 32,500 | 31,200 | 893,548 |
June 13, 2025 | 31,800 | 31,700 | 31,700 | 31,800 | 30,450 | 606,384 |