33,200.00
+295(+0.90%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 33,245 | 32,905 | 32,905 | 33,245 | 32,905 | 44,683 |
September 04, 2025 | 32,560 | 32,705 | 32,705 | 32,855 | 32,560 | 38,419 |
September 03, 2025 | 32,000 | 32,480 | 32,480 | 32,480 | 31,960 | 38,993 |
September 02, 2025 | 31,920 | 32,090 | 32,090 | 32,125 | 31,820 | 30,132 |
September 01, 2025 | 31,835 | 31,630 | 31,630 | 32,205 | 31,600 | 30,627 |
August 29, 2025 | 32,880 | 32,665 | 32,665 | 33,040 | 32,530 | 33,351 |
August 28, 2025 | 32,250 | 32,740 | 32,740 | 32,960 | 32,090 | 28,147 |
August 27, 2025 | 32,460 | 32,400 | 32,400 | 32,460 | 32,150 | 23,284 |
August 26, 2025 | 32,540 | 32,465 | 32,465 | 32,640 | 32,335 | 21,363 |
August 25, 2025 | 32,350 | 32,690 | 32,690 | 32,690 | 32,100 | 46,355 |
August 22, 2025 | 31,855 | 31,765 | 31,765 | 32,025 | 31,670 | 20,515 |
August 21, 2025 | 32,030 | 31,600 | 31,600 | 32,035 | 31,600 | 49,366 |
August 20, 2025 | 32,030 | 32,130 | 32,130 | 32,235 | 31,330 | 61,603 |
August 19, 2025 | 32,595 | 32,565 | 32,565 | 32,755 | 32,307 | 64,469 |
August 18, 2025 | 33,095 | 32,540 | 32,540 | 33,095 | 32,475 | 67,315 |
August 14, 2025 | 33,675 | 33,400 | 33,400 | 33,675 | 33,100 | 31,324 |
August 13, 2025 | 33,330 | 33,450 | 33,450 | 33,505 | 32,940 | 96,926 |
August 12, 2025 | 32,755 | 32,695 | 32,695 | 33,310 | 32,695 | 59,062 |
August 11, 2025 | 32,660 | 32,845 | 32,845 | 33,050 | 32,660 | 38,142 |
August 08, 2025 | 32,440 | 32,410 | 32,410 | 32,750 | 32,305 | 46,710 |
August 07, 2025 | 32,470 | 32,440 | 32,440 | 32,475 | 31,975 | 35,101 |
August 06, 2025 | 32,235 | 32,200 | 32,200 | 32,325 | 32,005 | 28,330 |
August 05, 2025 | 32,135 | 32,535 | 32,535 | 32,690 | 32,135 | 36,279 |
August 04, 2025 | 31,390 | 31,715 | 31,715 | 31,755 | 31,200 | 32,793 |
August 01, 2025 | 32,420 | 31,400 | 31,400 | 32,420 | 31,305 | 49,668 |
July 31, 2025 | 33,095 | 32,820 | 32,820 | 33,270 | 32,705 | 41,645 |
July 30, 2025 | 32,075 | 32,845 | 32,845 | 33,000 | 32,060 | 75,449 |
July 29, 2025 | 31,955 | 32,125 | 32,125 | 32,140 | 31,450 | 18,983 |
July 28, 2025 | 31,765 | 32,060 | 32,060 | 32,070 | 31,665 | 38,157 |
July 25, 2025 | 31,790 | 31,705 | 31,705 | 31,930 | 31,660 | 24,685 |
July 24, 2025 | 32,480 | 31,765 | 31,765 | 32,555 | 31,710 | 38,304 |
July 23, 2025 | 31,990 | 32,100 | 32,100 | 32,100 | 31,490 | 22,278 |
July 22, 2025 | 32,440 | 31,990 | 31,990 | 32,665 | 31,820 | 51,319 |
July 21, 2025 | 32,355 | 32,625 | 32,625 | 32,625 | 32,335 | 37,096 |
July 18, 2025 | 32,210 | 32,420 | 32,420 | 32,565 | 32,100 | 29,889 |
July 17, 2025 | 32,975 | 32,210 | 32,210 | 32,975 | 31,935 | 78,555 |
July 16, 2025 | 33,215 | 33,125 | 33,125 | 33,230 | 32,750 | 43,320 |
July 15, 2025 | 33,015 | 33,175 | 33,175 | 33,175 | 32,655 | 35,225 |
July 14, 2025 | 32,965 | 33,145 | 33,145 | 33,340 | 32,885 | 57,422 |
July 11, 2025 | 32,890 | 32,965 | 32,965 | 33,665 | 32,810 | 100,250 |
July 10, 2025 | 32,210 | 32,920 | 32,920 | 32,920 | 32,135 | 61,503 |
July 09, 2025 | 32,115 | 32,080 | 32,080 | 32,160 | 31,605 | 54,335 |
July 08, 2025 | 31,410 | 32,095 | 32,095 | 32,115 | 31,410 | 47,663 |
July 07, 2025 | 31,710 | 31,510 | 31,510 | 31,790 | 31,360 | 57,151 |
July 04, 2025 | 32,785 | 32,000 | 32,000 | 32,785 | 31,815 | 74,794 |
July 03, 2025 | 32,295 | 32,770 | 32,770 | 32,770 | 32,250 | 68,754 |
July 02, 2025 | 32,340 | 32,225 | 32,225 | 32,340 | 31,705 | 63,325 |
July 01, 2025 | 32,605 | 32,635 | 32,635 | 33,360 | 32,575 | 78,463 |
June 30, 2025 | 32,290 | 32,520 | 32,520 | 32,790 | 32,290 | 74,255 |
June 27, 2025 | 32,905 | 32,285 | 32,285 | 32,905 | 32,035 | 88,198 |
June 26, 2025 | 33,255 | 32,945 | 32,945 | 33,525 | 32,580 | 110,498 |
June 25, 2025 | 33,250 | 33,135 | 33,135 | 33,505 | 32,805 | 168,200 |
June 24, 2025 | 31,815 | 32,675 | 32,675 | 32,675 | 31,505 | 129,792 |
June 23, 2025 | 30,395 | 30,900 | 30,900 | 31,060 | 29,825 | 116,305 |
June 20, 2025 | 30,125 | 30,760 | 30,760 | 30,760 | 29,860 | 78,325 |
June 19, 2025 | 30,160 | 29,925 | 29,925 | 30,225 | 29,695 | 47,817 |
June 18, 2025 | 29,475 | 29,955 | 29,955 | 29,955 | 29,470 | 32,906 |
June 17, 2025 | 29,685 | 29,805 | 29,805 | 30,370 | 29,415 | 115,472 |
June 16, 2025 | 28,715 | 29,635 | 29,635 | 29,635 | 28,520 | 60,224 |
June 13, 2025 | 29,325 | 28,660 | 28,660 | 29,330 | 28,605 | 69,552 |