33,000.00
+1600(+5.10%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 01, 2025 | 31,400 | 33,000 | 33,000 | 33,750 | 31,400 | 25,378 |
June 30, 2025 | 31,000 | 31,400 | 31,400 | 31,450 | 30,700 | 3,280 |
June 27, 2025 | 31,400 | 31,000 | 31,000 | 31,450 | 30,600 | 4,087 |
June 26, 2025 | 31,550 | 31,300 | 31,300 | 31,950 | 30,900 | 6,397 |
June 25, 2025 | 31,950 | 31,500 | 31,500 | 31,950 | 31,050 | 5,229 |
June 24, 2025 | 32,750 | 31,700 | 31,700 | 33,050 | 31,450 | 12,386 |
June 23, 2025 | 34,050 | 32,950 | 32,950 | 34,300 | 32,950 | 4,886 |
June 20, 2025 | 36,000 | 34,050 | 34,050 | 36,300 | 33,350 | 18,020 |
June 19, 2025 | 33,650 | 35,700 | 35,700 | 36,300 | 33,650 | 28,782 |
June 18, 2025 | 33,800 | 33,600 | 33,600 | 34,850 | 33,300 | 11,370 |
June 17, 2025 | 31,450 | 33,600 | 33,600 | 34,450 | 31,300 | 26,767 |
June 16, 2025 | 30,800 | 31,500 | 31,500 | 31,600 | 30,650 | 6,988 |
June 13, 2025 | 30,050 | 30,750 | 30,750 | 31,050 | 29,400 | 9,205 |
June 12, 2025 | 30,200 | 30,100 | 30,100 | 30,500 | 29,950 | 3,202 |
June 11, 2025 | 29,750 | 30,100 | 30,100 | 30,100 | 29,700 | 4,600 |
June 10, 2025 | 30,000 | 29,750 | 29,750 | 30,000 | 29,250 | 2,663 |
June 09, 2025 | 29,800 | 29,750 | 29,750 | 30,450 | 29,650 | 6,110 |
June 05, 2025 | 30,600 | 29,800 | 29,800 | 30,600 | 29,750 | 5,936 |
June 04, 2025 | 29,050 | 30,550 | 30,550 | 30,900 | 28,850 | 14,710 |
June 02, 2025 | 28,800 | 29,000 | 29,000 | 29,200 | 28,450 | 2,434 |
May 30, 2025 | 28,750 | 28,650 | 28,650 | 28,950 | 28,300 | 3,615 |
May 29, 2025 | 29,250 | 28,750 | 28,750 | 29,650 | 28,550 | 5,530 |
May 28, 2025 | 27,700 | 29,200 | 29,200 | 29,900 | 27,150 | 23,794 |
May 27, 2025 | 26,050 | 27,800 | 27,800 | 27,800 | 26,000 | 9,644 |
May 26, 2025 | 26,100 | 26,150 | 26,150 | 26,450 | 26,000 | 4,460 |
May 23, 2025 | 26,150 | 26,150 | 26,150 | 26,550 | 26,150 | 1,729 |
May 22, 2025 | 26,800 | 26,250 | 26,250 | 26,800 | 26,250 | 2,906 |
May 21, 2025 | 27,000 | 26,650 | 26,650 | 27,550 | 26,600 | 9,283 |
May 20, 2025 | 27,000 | 27,000 | 27,000 | 27,800 | 26,900 | 6,728 |
May 19, 2025 | 28,550 | 27,000 | 27,000 | 28,900 | 27,000 | 21,399 |
May 16, 2025 | 29,100 | 28,600 | 28,600 | 29,700 | 28,000 | 28,233 |
May 15, 2025 | 28,800 | 29,100 | 29,100 | 31,100 | 28,800 | 61,603 |
May 14, 2025 | 28,900 | 28,700 | 28,700 | 28,900 | 28,500 | 7,045 |
May 13, 2025 | 28,600 | 28,750 | 28,750 | 28,900 | 27,900 | 9,248 |
May 12, 2025 | 28,600 | 28,400 | 28,400 | 28,950 | 27,850 | 18,104 |
May 09, 2025 | 28,250 | 28,600 | 28,600 | 29,450 | 27,850 | 22,675 |
May 08, 2025 | 28,050 | 28,000 | 28,000 | 28,150 | 27,550 | 12,500 |
May 07, 2025 | 28,700 | 28,050 | 28,050 | 28,950 | 27,700 | 19,478 |
May 02, 2025 | 27,350 | 29,000 | 29,000 | 33,000 | 27,350 | 112,545 |
April 30, 2025 | 27,800 | 27,600 | 27,600 | 28,050 | 27,100 | 11,461 |
April 29, 2025 | 28,100 | 27,850 | 27,850 | 28,400 | 27,450 | 5,693 |
April 28, 2025 | 28,200 | 28,100 | 28,100 | 28,200 | 27,650 | 6,550 |
April 25, 2025 | 28,100 | 28,150 | 28,150 | 28,600 | 28,000 | 9,427 |
April 24, 2025 | 30,650 | 28,050 | 28,050 | 30,850 | 27,750 | 23,466 |
April 23, 2025 | 32,650 | 31,000 | 31,000 | 32,650 | 31,000 | 18,384 |
April 22, 2025 | 32,400 | 32,300 | 32,300 | 32,600 | 31,500 | 17,314 |
April 21, 2025 | 30,000 | 31,800 | 31,800 | 32,300 | 30,000 | 24,305 |
April 18, 2025 | 29,600 | 30,050 | 30,050 | 30,200 | 29,200 | 8,790 |
April 17, 2025 | 29,300 | 29,600 | 29,600 | 29,700 | 28,400 | 6,190 |
April 16, 2025 | 29,050 | 29,300 | 29,300 | 29,900 | 29,050 | 4,962 |
April 15, 2025 | 28,800 | 29,000 | 29,000 | 29,700 | 28,650 | 7,227 |
April 14, 2025 | 28,150 | 28,600 | 28,600 | 28,850 | 26,900 | 15,943 |
April 11, 2025 | 29,950 | 28,200 | 28,200 | 29,950 | 27,700 | 12,214 |
April 10, 2025 | 27,650 | 27,650 | 27,650 | 28,150 | 27,000 | 5,468 |
April 09, 2025 | 26,700 | 27,350 | 27,350 | 27,950 | 26,600 | 6,075 |
April 08, 2025 | 27,000 | 26,600 | 26,600 | 27,000 | 26,250 | 11,330 |
April 07, 2025 | 26,650 | 26,750 | 26,750 | 27,200 | 26,000 | 8,040 |
April 04, 2025 | 26,900 | 26,700 | 26,700 | 27,350 | 25,850 | 9,681 |
April 03, 2025 | 26,300 | 26,650 | 26,650 | 26,800 | 25,600 | 16,691 |
April 02, 2025 | 26,900 | 26,150 | 26,150 | 27,950 | 25,600 | 29,634 |