40,100.00
-950(-2.31%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
June 12, 2025 | 32,250 | 31,400 | 31,400 | 32,700 | 31,200 | 447,753 |
June 11, 2025 | 32,050 | 31,700 | 31,700 | 32,150 | 31,400 | 445,812 |
June 10, 2025 | 32,250 | 31,950 | 31,950 | 32,450 | 31,250 | 1.01M |
June 09, 2025 | 29,950 | 30,950 | 30,950 | 31,150 | 29,700 | 789,672 |
June 05, 2025 | 30,550 | 29,600 | 29,600 | 30,550 | 29,050 | 630,102 |
June 04, 2025 | 30,600 | 30,150 | 30,150 | 30,750 | 30,000 | 355,826 |
June 02, 2025 | 30,000 | 30,000 | 30,000 | 30,400 | 29,250 | 431,605 |
May 30, 2025 | 30,200 | 30,100 | 30,100 | 30,350 | 29,600 | 390,414 |
May 29, 2025 | 29,700 | 30,300 | 30,300 | 31,400 | 29,700 | 1.12M |
May 28, 2025 | 31,200 | 29,050 | 29,050 | 31,250 | 28,850 | 782,366 |
May 27, 2025 | 30,500 | 30,750 | 30,750 | 30,950 | 29,950 | 410,085 |
May 26, 2025 | 30,700 | 30,600 | 30,600 | 30,900 | 30,050 | 525,357 |
May 23, 2025 | 30,800 | 30,350 | 30,350 | 30,900 | 29,700 | 559,556 |
May 22, 2025 | 30,200 | 30,600 | 30,600 | 31,250 | 30,200 | 755,687 |
May 21, 2025 | 31,600 | 30,900 | 30,900 | 31,600 | 30,250 | 876,156 |
May 20, 2025 | 28,850 | 30,900 | 30,900 | 31,250 | 28,600 | 1.94M |
May 19, 2025 | 29,550 | 28,400 | 28,400 | 29,800 | 28,000 | 829,035 |
May 16, 2025 | 27,900 | 28,900 | 28,900 | 29,100 | 27,450 | 1.14M |
May 15, 2025 | 28,500 | 27,650 | 27,650 | 29,150 | 27,050 | 1.03M |
May 14, 2025 | 29,150 | 28,200 | 28,200 | 29,750 | 27,550 | 2.1M |
May 13, 2025 | 28,850 | 28,600 | 28,600 | 28,950 | 28,100 | 396,713 |
May 12, 2025 | 29,350 | 28,400 | 28,400 | 30,000 | 28,250 | 783,638 |
May 09, 2025 | 29,200 | 28,750 | 28,750 | 29,250 | 28,300 | 568,452 |
May 08, 2025 | 27,300 | 28,800 | 28,800 | 29,100 | 26,550 | 1.16M |
May 07, 2025 | 26,750 | 26,950 | 26,950 | 27,300 | 26,050 | 465,434 |
May 02, 2025 | 25,950 | 26,400 | 26,400 | 26,700 | 25,650 | 682,859 |
April 30, 2025 | 26,900 | 25,200 | 25,200 | 27,350 | 25,000 | 722,367 |
April 29, 2025 | 24,200 | 26,000 | 26,000 | 26,350 | 24,000 | 1.19M |
April 28, 2025 | 24,200 | 23,750 | 23,750 | 24,250 | 23,600 | 286,899 |
April 25, 2025 | 23,700 | 24,050 | 24,050 | 24,400 | 23,700 | 380,944 |
April 24, 2025 | 23,950 | 23,250 | 23,250 | 23,950 | 22,850 | 384,563 |
April 23, 2025 | 23,650 | 23,550 | 23,550 | 24,050 | 23,100 | 512,491 |
April 22, 2025 | 24,000 | 22,900 | 22,900 | 24,550 | 22,550 | 686,263 |
April 21, 2025 | 24,950 | 24,400 | 24,400 | 25,050 | 24,100 | 215,421 |
April 18, 2025 | 25,800 | 24,800 | 24,800 | 25,800 | 24,400 | 355,610 |
April 17, 2025 | 23,300 | 25,050 | 25,050 | 25,200 | 23,250 | 582,451 |