36,755.00
-120(-0.33%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 36,875 | 36,755 | 36,755 | 36,875 | 36,335 | 29,744 |
September 05, 2025 | 36,675 | 36,875 | 36,875 | 36,875 | 36,520 | 31,616 |
September 04, 2025 | 36,510 | 36,625 | 36,625 | 36,670 | 36,312 | 40,137 |
September 03, 2025 | 36,325 | 36,605 | 36,605 | 36,685 | 36,105 | 33,602 |
September 02, 2025 | 36,295 | 36,325 | 36,325 | 36,410 | 36,090 | 46,740 |
September 01, 2025 | 36,300 | 36,300 | 36,300 | 36,700 | 36,125 | 52,803 |
August 29, 2025 | 36,030 | 36,130 | 36,130 | 36,625 | 35,880 | 63,927 |
August 28, 2025 | 35,505 | 35,810 | 35,810 | 36,060 | 35,275 | 67,579 |
August 27, 2025 | 35,025 | 35,275 | 35,275 | 35,330 | 35,020 | 20,209 |
August 26, 2025 | 35,350 | 34,920 | 34,920 | 35,350 | 34,920 | 17,046 |
August 25, 2025 | 35,495 | 35,330 | 35,330 | 35,495 | 34,920 | 22,491 |
August 22, 2025 | 35,295 | 35,230 | 35,230 | 35,675 | 35,150 | 23,295 |
August 21, 2025 | 35,090 | 35,220 | 35,220 | 35,575 | 35,090 | 23,675 |
August 20, 2025 | 34,915 | 35,090 | 35,090 | 35,205 | 34,550 | 81,243 |
August 19, 2025 | 34,735 | 35,080 | 35,080 | 35,150 | 34,592 | 30,652 |
August 18, 2025 | 34,930 | 34,820 | 34,820 | 35,055 | 34,740 | 32,137 |
August 14, 2025 | 35,280 | 35,305 | 35,305 | 35,700 | 35,220 | 19,662 |
August 13, 2025 | 35,085 | 35,230 | 35,230 | 35,350 | 34,940 | 29,217 |
August 12, 2025 | 34,895 | 34,965 | 34,965 | 35,350 | 34,765 | 28,473 |
August 11, 2025 | 34,955 | 34,785 | 34,785 | 35,160 | 34,775 | 28,196 |
August 08, 2025 | 35,035 | 34,955 | 34,955 | 35,135 | 34,885 | 21,354 |
August 07, 2025 | 34,785 | 35,035 | 35,035 | 35,130 | 34,785 | 23,214 |
August 06, 2025 | 34,300 | 34,620 | 34,620 | 34,665 | 34,210 | 23,588 |
August 05, 2025 | 34,715 | 34,405 | 34,405 | 34,740 | 34,055 | 37,684 |
August 04, 2025 | 33,990 | 34,330 | 34,330 | 34,385 | 33,735 | 51,318 |
August 01, 2025 | 34,390 | 34,175 | 34,175 | 34,845 | 34,020 | 195,744 |
July 31, 2025 | 36,905 | 35,020 | 35,020 | 37,000 | 34,810 | 200,467 |
July 30, 2025 | 35,475 | 36,135 | 36,135 | 36,630 | 35,450 | 100,197 |
July 29, 2025 | 35,060 | 35,580 | 35,580 | 35,600 | 34,880 | 58,073 |
July 28, 2025 | 35,785 | 35,550 | 35,550 | 36,075 | 35,280 | 84,449 |
July 25, 2025 | 35,005 | 35,510 | 35,510 | 35,895 | 34,950 | 90,580 |
July 24, 2025 | 35,470 | 35,080 | 35,080 | 36,055 | 34,985 | 87,584 |
July 23, 2025 | 34,705 | 35,365 | 35,365 | 35,395 | 34,475 | 143,840 |
July 22, 2025 | 34,350 | 33,745 | 33,745 | 34,350 | 33,595 | 44,276 |
July 21, 2025 | 34,200 | 34,200 | 34,200 | 34,395 | 34,160 | 40,358 |
July 18, 2025 | 34,435 | 34,200 | 34,200 | 34,645 | 33,975 | 36,807 |
July 17, 2025 | 34,380 | 34,435 | 34,435 | 34,490 | 33,795 | 45,062 |
July 16, 2025 | 34,540 | 34,165 | 34,165 | 34,540 | 34,045 | 40,526 |
July 15, 2025 | 35,025 | 34,510 | 34,510 | 35,025 | 34,325 | 61,273 |
July 14, 2025 | 34,155 | 35,030 | 35,030 | 35,100 | 33,970 | 71,121 |
July 11, 2025 | 34,200 | 34,180 | 34,180 | 34,665 | 34,110 | 67,958 |
July 10, 2025 | 34,135 | 34,115 | 34,115 | 34,450 | 33,870 | 73,967 |
July 09, 2025 | 33,985 | 34,020 | 34,020 | 34,070 | 33,480 | 33,347 |
July 08, 2025 | 33,310 | 33,910 | 33,910 | 34,115 | 33,310 | 71,525 |
July 07, 2025 | 33,525 | 33,475 | 33,475 | 33,770 | 33,185 | 59,654 |
July 04, 2025 | 34,085 | 33,670 | 33,670 | 34,485 | 33,520 | 68,452 |
July 03, 2025 | 34,170 | 34,275 | 34,275 | 34,340 | 33,875 | 49,260 |
July 02, 2025 | 33,695 | 33,830 | 33,830 | 33,905 | 33,365 | 82,799 |
July 01, 2025 | 33,225 | 33,430 | 33,430 | 33,970 | 33,110 | 47,987 |
June 30, 2025 | 33,005 | 32,995 | 32,995 | 33,345 | 32,930 | 67,700 |
June 27, 2025 | 33,735 | 33,270 | 33,270 | 33,735 | 33,010 | 41,559 |
June 26, 2025 | 34,125 | 33,725 | 33,725 | 34,145 | 33,245 | 58,570 |
June 25, 2025 | 33,255 | 34,195 | 34,195 | 34,795 | 33,255 | 157,358 |
June 24, 2025 | 33,330 | 33,215 | 33,215 | 33,425 | 32,980 | 80,728 |
June 23, 2025 | 32,775 | 32,625 | 32,625 | 32,775 | 32,345 | 59,828 |
June 20, 2025 | 33,355 | 33,440 | 33,440 | 33,440 | 32,945 | 57,776 |
June 19, 2025 | 33,445 | 33,305 | 33,305 | 33,475 | 32,945 | 35,780 |
June 18, 2025 | 32,710 | 33,200 | 33,200 | 33,350 | 32,285 | 63,110 |
June 17, 2025 | 32,810 | 32,875 | 32,875 | 33,100 | 32,515 | 100,829 |
June 16, 2025 | 31,875 | 32,595 | 32,595 | 32,595 | 31,720 | 49,977 |