42,800.00
+250(+0.59%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 42,500 | 42,500 | 42,500 | 42,800 | 42,200 | 144,691 |
September 04, 2025 | 41,600 | 42,550 | 42,550 | 42,600 | 41,600 | 132,926 |
September 03, 2025 | 41,600 | 41,850 | 41,850 | 42,250 | 41,350 | 80,494 |
September 02, 2025 | 41,300 | 41,600 | 41,600 | 41,750 | 40,950 | 123,067 |
September 01, 2025 | 41,700 | 41,350 | 41,350 | 41,800 | 41,050 | 120,040 |
August 29, 2025 | 42,100 | 41,750 | 41,750 | 42,550 | 41,700 | 223,262 |
August 28, 2025 | 41,750 | 41,800 | 41,800 | 42,450 | 41,650 | 180,357 |
August 27, 2025 | 42,050 | 41,650 | 41,650 | 42,250 | 41,500 | 188,788 |
August 26, 2025 | 42,900 | 42,000 | 42,000 | 42,900 | 41,750 | 336,818 |
August 25, 2025 | 42,550 | 43,350 | 43,350 | 43,700 | 41,850 | 264,028 |
August 22, 2025 | 42,200 | 42,800 | 42,800 | 43,300 | 42,100 | 224,337 |
August 21, 2025 | 44,750 | 42,550 | 42,550 | 44,750 | 42,150 | 616,474 |
August 20, 2025 | 46,500 | 45,650 | 45,650 | 46,500 | 44,800 | 282,946 |
August 19, 2025 | 46,200 | 47,100 | 47,100 | 48,000 | 46,200 | 613,603 |
August 18, 2025 | 46,000 | 45,400 | 45,400 | 46,150 | 45,300 | 193,099 |
August 14, 2025 | 45,800 | 45,500 | 45,500 | 46,100 | 44,900 | 344,092 |
August 13, 2025 | 46,250 | 45,750 | 45,750 | 46,400 | 45,050 | 319,450 |
August 12, 2025 | 46,500 | 45,650 | 45,650 | 47,450 | 45,300 | 279,078 |
August 11, 2025 | 46,100 | 46,450 | 46,450 | 47,250 | 45,450 | 233,137 |
August 08, 2025 | 47,100 | 46,750 | 46,750 | 47,200 | 46,500 | 153,910 |
August 07, 2025 | 47,000 | 47,250 | 47,250 | 47,700 | 46,525 | 161,264 |
August 06, 2025 | 46,100 | 47,200 | 47,200 | 47,200 | 45,950 | 212,469 |
August 05, 2025 | 46,500 | 46,300 | 46,300 | 46,800 | 46,000 | 145,020 |
August 04, 2025 | 44,500 | 46,150 | 46,150 | 46,350 | 44,500 | 203,781 |
August 01, 2025 | 46,650 | 44,900 | 44,900 | 46,700 | 44,300 | 255,361 |
July 31, 2025 | 46,600 | 46,100 | 46,100 | 47,100 | 45,700 | 188,857 |
July 30, 2025 | 46,900 | 46,300 | 46,300 | 47,200 | 46,050 | 269,404 |
July 29, 2025 | 47,350 | 46,900 | 46,900 | 47,550 | 45,750 | 336,333 |
July 28, 2025 | 48,450 | 47,550 | 47,550 | 48,500 | 47,450 | 212,956 |
July 25, 2025 | 48,650 | 48,300 | 48,300 | 49,000 | 48,000 | 192,793 |
July 24, 2025 | 51,100 | 49,050 | 49,050 | 51,200 | 48,400 | 617,831 |
July 23, 2025 | 50,800 | 50,100 | 50,100 | 50,900 | 49,050 | 264,979 |
July 22, 2025 | 51,000 | 49,900 | 49,900 | 51,300 | 49,650 | 442,426 |
July 21, 2025 | 47,700 | 51,600 | 51,600 | 52,900 | 47,700 | 2.14M |
July 18, 2025 | 46,850 | 46,900 | 46,900 | 47,800 | 46,650 | 230,210 |
July 17, 2025 | 47,300 | 46,850 | 46,850 | 47,500 | 46,250 | 209,952 |
July 16, 2025 | 47,750 | 47,050 | 47,050 | 47,850 | 46,900 | 153,329 |
July 15, 2025 | 47,400 | 47,650 | 47,650 | 47,650 | 46,350 | 151,155 |
July 14, 2025 | 48,350 | 47,350 | 47,350 | 48,350 | 47,150 | 148,643 |
July 11, 2025 | 48,100 | 48,400 | 48,400 | 48,750 | 47,650 | 276,942 |
July 10, 2025 | 46,100 | 47,450 | 47,450 | 47,500 | 45,850 | 272,856 |
July 09, 2025 | 46,950 | 45,850 | 45,850 | 47,050 | 45,200 | 437,346 |
July 08, 2025 | 47,150 | 47,100 | 47,100 | 47,850 | 46,800 | 182,060 |
July 07, 2025 | 47,900 | 46,950 | 46,950 | 47,900 | 46,850 | 190,360 |
July 04, 2025 | 49,800 | 48,100 | 48,100 | 50,600 | 48,050 | 343,179 |
July 03, 2025 | 49,000 | 49,350 | 49,350 | 51,800 | 48,750 | 1.17M |
July 02, 2025 | 47,650 | 47,700 | 47,700 | 47,950 | 46,700 | 380,729 |
July 01, 2025 | 47,900 | 47,250 | 47,250 | 49,350 | 47,150 | 393,361 |
June 30, 2025 | 46,850 | 46,900 | 46,900 | 47,450 | 46,450 | 172,455 |
June 27, 2025 | 49,900 | 47,600 | 47,600 | 50,000 | 47,500 | 397,117 |
June 26, 2025 | 47,600 | 47,500 | 47,500 | 48,150 | 46,650 | 169,637 |
June 25, 2025 | 48,700 | 47,800 | 47,800 | 49,750 | 47,800 | 343,344 |
June 24, 2025 | 48,200 | 47,900 | 47,900 | 48,750 | 47,650 | 254,871 |
June 23, 2025 | 47,500 | 47,250 | 47,250 | 47,750 | 46,500 | 260,590 |
June 20, 2025 | 46,950 | 48,100 | 48,100 | 48,100 | 46,100 | 446,929 |
June 19, 2025 | 47,050 | 46,850 | 46,850 | 47,450 | 46,300 | 251,640 |
June 18, 2025 | 48,300 | 46,800 | 46,800 | 48,400 | 46,200 | 625,750 |
June 17, 2025 | 50,000 | 49,700 | 49,700 | 50,100 | 48,550 | 421,741 |
June 16, 2025 | 48,400 | 50,500 | 50,500 | 50,700 | 48,100 | 301,151 |
June 13, 2025 | 51,400 | 48,850 | 48,850 | 51,400 | 48,150 | 539,413 |