29,150.00
+950(+3.37%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 28,500 | 28,200 | 28,200 | 28,500 | 27,950 | 16,842 |
September 04, 2025 | 28,200 | 28,200 | 28,200 | 28,500 | 28,200 | 11,741 |
September 03, 2025 | 27,900 | 28,200 | 28,200 | 28,300 | 27,850 | 10,795 |
September 02, 2025 | 28,100 | 28,100 | 28,100 | 28,250 | 28,000 | 7,417 |
September 01, 2025 | 28,400 | 28,100 | 28,100 | 28,750 | 27,950 | 28,065 |
August 29, 2025 | 28,650 | 28,400 | 28,400 | 28,800 | 28,300 | 14,272 |
August 28, 2025 | 28,600 | 28,650 | 28,650 | 28,800 | 28,300 | 11,516 |
August 27, 2025 | 28,750 | 28,400 | 28,400 | 28,750 | 28,200 | 14,627 |
August 26, 2025 | 28,600 | 28,300 | 28,300 | 28,700 | 28,300 | 22,645 |
August 25, 2025 | 28,750 | 28,600 | 28,600 | 29,050 | 28,550 | 15,394 |
August 22, 2025 | 29,000 | 28,550 | 28,550 | 29,250 | 28,500 | 30,750 |
August 21, 2025 | 28,750 | 28,900 | 28,900 | 29,100 | 28,600 | 10,425 |
August 20, 2025 | 28,700 | 28,650 | 28,650 | 28,750 | 28,150 | 33,517 |
August 19, 2025 | 29,050 | 28,750 | 28,750 | 29,450 | 28,650 | 17,618 |
August 18, 2025 | 29,800 | 29,000 | 29,000 | 29,800 | 29,000 | 35,727 |
August 14, 2025 | 30,200 | 29,800 | 29,800 | 30,350 | 29,500 | 35,809 |
August 13, 2025 | 30,650 | 30,150 | 30,150 | 31,050 | 29,700 | 44,341 |
August 12, 2025 | 31,000 | 30,650 | 30,650 | 31,100 | 30,600 | 11,495 |
August 11, 2025 | 31,050 | 30,750 | 30,750 | 31,100 | 30,650 | 14,906 |
August 08, 2025 | 30,850 | 30,950 | 30,950 | 31,350 | 30,850 | 11,232 |
August 07, 2025 | 30,600 | 30,850 | 30,850 | 30,900 | 30,450 | 16,269 |
August 06, 2025 | 30,350 | 30,600 | 30,600 | 30,900 | 30,200 | 8,392 |
August 05, 2025 | 30,500 | 30,350 | 30,350 | 30,750 | 30,350 | 15,477 |
August 04, 2025 | 30,050 | 30,200 | 30,200 | 30,600 | 30,050 | 10,005 |
August 01, 2025 | 30,950 | 30,000 | 30,000 | 31,050 | 30,000 | 29,077 |
July 31, 2025 | 31,550 | 30,900 | 30,900 | 31,600 | 30,900 | 19,852 |
July 30, 2025 | 31,050 | 31,500 | 31,500 | 31,500 | 30,950 | 28,513 |
July 29, 2025 | 30,750 | 31,050 | 31,050 | 31,250 | 30,400 | 23,898 |
July 28, 2025 | 31,300 | 30,850 | 30,850 | 31,600 | 30,800 | 28,195 |
July 25, 2025 | 32,300 | 31,050 | 31,050 | 32,400 | 31,000 | 93,955 |
July 24, 2025 | 33,000 | 32,750 | 32,750 | 33,000 | 32,150 | 22,188 |
July 23, 2025 | 32,200 | 32,800 | 32,800 | 32,800 | 31,900 | 24,499 |
July 22, 2025 | 33,100 | 32,350 | 32,350 | 33,100 | 32,200 | 21,924 |
July 21, 2025 | 32,600 | 32,700 | 32,700 | 33,000 | 32,400 | 23,865 |
July 18, 2025 | 32,700 | 32,550 | 32,550 | 32,900 | 32,300 | 15,697 |
July 17, 2025 | 32,600 | 32,600 | 32,600 | 32,850 | 32,100 | 23,736 |
July 16, 2025 | 32,800 | 32,600 | 32,600 | 32,950 | 32,500 | 28,538 |
July 15, 2025 | 33,350 | 33,100 | 33,100 | 33,400 | 32,750 | 34,863 |
July 14, 2025 | 33,200 | 33,550 | 33,550 | 33,800 | 32,875 | 28,550 |
July 11, 2025 | 33,350 | 33,100 | 33,100 | 33,650 | 33,100 | 24,467 |
July 10, 2025 | 33,450 | 33,300 | 33,300 | 33,700 | 33,000 | 25,046 |
July 09, 2025 | 32,450 | 33,400 | 33,400 | 33,550 | 32,300 | 39,512 |
July 08, 2025 | 32,400 | 32,550 | 32,550 | 32,950 | 32,250 | 20,499 |
July 07, 2025 | 33,500 | 32,450 | 32,450 | 33,500 | 32,400 | 37,477 |
July 04, 2025 | 33,050 | 33,150 | 33,150 | 34,600 | 33,000 | 140,064 |
July 03, 2025 | 31,750 | 32,450 | 32,450 | 32,500 | 31,600 | 31,472 |
July 02, 2025 | 31,400 | 31,750 | 31,750 | 31,950 | 30,900 | 20,066 |
July 01, 2025 | 30,600 | 31,400 | 31,400 | 31,800 | 30,600 | 37,312 |
June 30, 2025 | 30,950 | 30,350 | 30,350 | 31,150 | 30,350 | 32,190 |
June 27, 2025 | 31,850 | 30,950 | 30,950 | 31,850 | 30,950 | 20,868 |
June 26, 2025 | 32,300 | 31,500 | 31,500 | 32,300 | 31,150 | 37,429 |
June 25, 2025 | 32,350 | 32,200 | 32,200 | 32,350 | 31,850 | 16,356 |
June 24, 2025 | 31,500 | 32,250 | 32,250 | 32,250 | 31,500 | 23,433 |
June 23, 2025 | 31,500 | 31,100 | 31,100 | 31,500 | 30,750 | 22,603 |
June 20, 2025 | 32,250 | 31,550 | 31,550 | 32,350 | 31,550 | 30,709 |
June 19, 2025 | 31,850 | 31,750 | 31,750 | 32,300 | 31,600 | 10,602 |
June 18, 2025 | 31,300 | 31,800 | 31,800 | 32,300 | 31,300 | 11,009 |
June 17, 2025 | 32,000 | 31,750 | 31,750 | 32,300 | 31,300 | 23,349 |
June 16, 2025 | 32,000 | 31,600 | 31,600 | 32,000 | 31,300 | 23,228 |
June 13, 2025 | 32,750 | 32,100 | 32,100 | 33,000 | 31,300 | 51,004 |