25,450.00
-200(-0.78%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 25,600 | 25,450 | 25,450 | 25,600 | 25,300 | 1,646 |
September 05, 2025 | 25,400 | 25,650 | 25,650 | 25,650 | 25,400 | 2,327 |
September 04, 2025 | 25,350 | 25,450 | 25,450 | 25,550 | 25,300 | 2,491 |
September 03, 2025 | 25,250 | 25,400 | 25,400 | 25,500 | 25,200 | 1,417 |
September 02, 2025 | 25,800 | 25,200 | 25,200 | 25,850 | 25,200 | 5,356 |
September 01, 2025 | 26,350 | 25,750 | 25,750 | 26,350 | 25,550 | 7,272 |
August 29, 2025 | 27,250 | 26,350 | 26,350 | 27,250 | 26,050 | 15,184 |
August 28, 2025 | 27,400 | 27,200 | 27,200 | 27,450 | 27,100 | 3,698 |
August 27, 2025 | 27,350 | 27,350 | 27,350 | 27,600 | 27,200 | 3,517 |
August 26, 2025 | 27,450 | 27,400 | 27,400 | 27,600 | 27,150 | 4,032 |
August 25, 2025 | 27,200 | 27,400 | 27,400 | 27,750 | 27,150 | 7,246 |
August 22, 2025 | 27,250 | 27,150 | 27,150 | 27,400 | 27,050 | 4,182 |
August 21, 2025 | 28,200 | 27,250 | 27,250 | 28,200 | 27,200 | 11,022 |
August 20, 2025 | 29,350 | 28,200 | 28,200 | 29,400 | 27,600 | 11,495 |
August 19, 2025 | 28,600 | 29,300 | 29,300 | 29,500 | 28,600 | 7,142 |
August 18, 2025 | 29,600 | 28,650 | 28,650 | 29,600 | 28,300 | 13,079 |
August 14, 2025 | 29,650 | 29,600 | 29,600 | 29,700 | 29,250 | 4,060 |
August 13, 2025 | 29,900 | 29,550 | 29,550 | 30,000 | 29,550 | 3,772 |
August 12, 2025 | 29,900 | 29,800 | 29,800 | 29,950 | 29,750 | 2,161 |
August 11, 2025 | 29,900 | 29,750 | 29,750 | 30,150 | 29,650 | 6,286 |
August 08, 2025 | 29,500 | 29,850 | 29,850 | 29,850 | 29,200 | 6,387 |
August 07, 2025 | 29,750 | 29,450 | 29,450 | 29,950 | 29,300 | 6,578 |
August 06, 2025 | 28,900 | 29,700 | 29,700 | 29,750 | 28,900 | 5,892 |
August 05, 2025 | 28,950 | 28,850 | 28,850 | 29,150 | 28,750 | 5,097 |
August 04, 2025 | 28,950 | 28,900 | 28,900 | 29,500 | 28,900 | 6,409 |
August 01, 2025 | 29,850 | 29,200 | 29,200 | 29,950 | 29,200 | 5,352 |
July 31, 2025 | 29,550 | 29,900 | 29,900 | 29,950 | 29,550 | 4,194 |
July 30, 2025 | 29,400 | 29,650 | 29,650 | 30,350 | 29,200 | 10,230 |
July 29, 2025 | 29,150 | 29,250 | 29,250 | 29,500 | 28,700 | 4,994 |
July 28, 2025 | 29,050 | 29,050 | 29,050 | 29,300 | 28,800 | 6,980 |
July 25, 2025 | 28,750 | 29,050 | 29,050 | 29,250 | 28,750 | 5,562 |
July 24, 2025 | 29,200 | 28,950 | 28,950 | 29,300 | 28,750 | 6,437 |
July 23, 2025 | 29,150 | 29,150 | 29,150 | 29,500 | 28,950 | 7,874 |
July 22, 2025 | 30,350 | 29,400 | 29,400 | 30,600 | 29,000 | 13,537 |
July 21, 2025 | 30,550 | 30,350 | 30,350 | 30,600 | 30,300 | 3,811 |
July 18, 2025 | 30,950 | 30,600 | 30,600 | 31,300 | 30,350 | 8,887 |
July 17, 2025 | 31,500 | 31,250 | 31,250 | 31,700 | 31,100 | 8,244 |
July 16, 2025 | 32,350 | 31,500 | 31,500 | 32,500 | 31,300 | 18,858 |
July 15, 2025 | 33,750 | 32,550 | 32,550 | 33,950 | 32,550 | 34,689 |
July 14, 2025 | 31,900 | 33,750 | 33,750 | 40,000 | 31,250 | 353,004 |
July 11, 2025 | 31,100 | 31,700 | 31,700 | 32,250 | 31,050 | 8,834 |
July 10, 2025 | 31,350 | 31,050 | 31,050 | 31,500 | 30,750 | 6,394 |
July 09, 2025 | 30,550 | 31,350 | 31,350 | 32,300 | 30,250 | 21,904 |
July 08, 2025 | 30,450 | 30,950 | 30,950 | 30,950 | 30,050 | 6,339 |
July 07, 2025 | 31,050 | 30,550 | 30,550 | 31,200 | 30,450 | 4,650 |
July 04, 2025 | 32,750 | 31,000 | 31,000 | 34,150 | 30,500 | 19,390 |
July 03, 2025 | 33,150 | 32,600 | 32,600 | 33,350 | 32,200 | 3,362 |
July 02, 2025 | 33,000 | 33,150 | 33,150 | 33,250 | 31,700 | 7,839 |
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 |