42,800.00
-850(-1.95%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 43,550 | 42,800 | 42,800 | 43,700 | 42,450 | 146,716 |
September 25, 2025 | 44,150 | 43,650 | 43,650 | 44,400 | 43,600 | 129,635 |
September 24, 2025 | 45,100 | 44,250 | 44,250 | 45,350 | 43,800 | 152,304 |
September 23, 2025 | 44,250 | 44,450 | 44,450 | 45,150 | 44,000 | 172,679 |
September 22, 2025 | 44,650 | 43,700 | 43,700 | 44,650 | 43,400 | 187,770 |
September 19, 2025 | 44,550 | 44,550 | 44,550 | 44,750 | 44,100 | 203,011 |
September 18, 2025 | 44,450 | 44,550 | 44,550 | 45,100 | 44,200 | 148,162 |
September 17, 2025 | 44,400 | 44,150 | 44,150 | 44,700 | 43,900 | 103,624 |
September 16, 2025 | 44,850 | 44,100 | 44,100 | 45,050 | 44,000 | 189,461 |
September 15, 2025 | 44,850 | 44,850 | 44,850 | 45,450 | 44,650 | 133,001 |
September 12, 2025 | 45,950 | 45,150 | 45,150 | 45,950 | 44,750 | 301,126 |
September 11, 2025 | 43,100 | 44,500 | 44,500 | 44,700 | 42,750 | 545,633 |
September 10, 2025 | 42,600 | 42,850 | 42,850 | 43,350 | 42,600 | 89,586 |
September 09, 2025 | 43,450 | 42,950 | 42,950 | 43,450 | 42,800 | 129,788 |
September 08, 2025 | 42,700 | 43,100 | 43,100 | 43,300 | 42,350 | 131,916 |
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 |