32,990.00
+90(+0.27%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 32,825 | 32,900 | 32,900 | 32,945 | 32,810 | 588 |
September 04, 2025 | 32,745 | 32,825 | 32,825 | 32,935 | 32,695 | 452 |
September 03, 2025 | 32,475 | 32,650 | 32,650 | 32,685 | 32,475 | 305 |
September 02, 2025 | 32,265 | 32,475 | 32,475 | 32,530 | 32,265 | 147 |
September 01, 2025 | 32,515 | 32,120 | 32,120 | 32,525 | 32,055 | 210 |
August 29, 2025 | 32,970 | 32,685 | 32,685 | 32,970 | 32,670 | 139 |
August 28, 2025 | 32,580 | 32,830 | 32,830 | 32,950 | 32,355 | 351 |
August 27, 2025 | 32,685 | 32,655 | 32,655 | 32,685 | 32,500 | 242 |
August 26, 2025 | 32,900 | 32,595 | 32,595 | 32,900 | 32,555 | 245 |
August 25, 2025 | 32,750 | 32,915 | 32,915 | 32,915 | 32,685 | 1,217 |
August 22, 2025 | 32,405 | 32,530 | 32,530 | 32,635 | 32,405 | 124 |
August 21, 2025 | 32,200 | 32,285 | 32,285 | 32,540 | 32,200 | 185 |
August 20, 2025 | 32,160 | 32,175 | 32,175 | 32,175 | 31,690 | 516 |
August 19, 2025 | 32,810 | 32,340 | 32,340 | 32,810 | 32,315 | 469 |
August 18, 2025 | 33,040 | 32,630 | 32,630 | 33,040 | 32,630 | 634 |
August 14, 2025 | 33,305 | 33,135 | 33,135 | 33,305 | 33,030 | 557 |
August 13, 2025 | 33,135 | 33,110 | 33,110 | 33,135 | 32,795 | 201 |
August 12, 2025 | 32,915 | 32,755 | 32,755 | 33,280 | 32,755 | 471 |
August 11, 2025 | 32,940 | 32,805 | 32,805 | 32,940 | 32,765 | 3,396 |
August 08, 2025 | 32,980 | 32,800 | 32,800 | 33,025 | 32,765 | 311 |
August 07, 2025 | 32,850 | 32,865 | 32,865 | 32,865 | 32,590 | 419 |
August 06, 2025 | 32,510 | 32,655 | 32,655 | 32,665 | 32,430 | 362 |
August 05, 2025 | 32,620 | 32,670 | 32,670 | 32,840 | 32,435 | 637 |
August 04, 2025 | 31,805 | 32,270 | 32,270 | 32,340 | 31,805 | 1,371 |
August 01, 2025 | 32,770 | 31,830 | 31,830 | 32,770 | 31,830 | 979 |
July 31, 2025 | 33,585 | 33,115 | 33,115 | 33,585 | 33,085 | 1,022 |
July 30, 2025 | 32,955 | 33,265 | 33,265 | 33,460 | 32,955 | 1,074 |
July 29, 2025 | 32,710 | 33,055 | 33,055 | 33,140 | 32,520 | 462 |
July 28, 2025 | 33,055 | 32,820 | 32,820 | 33,055 | 32,505 | 360 |
July 25, 2025 | 32,560 | 32,650 | 32,650 | 32,770 | 32,560 | 633 |
July 24, 2025 | 32,835 | 32,550 | 32,550 | 33,180 | 32,550 | 2,284 |
July 23, 2025 | 32,680 | 32,650 | 32,650 | 32,790 | 32,235 | 3,538 |
July 22, 2025 | 32,990 | 32,495 | 32,495 | 33,025 | 32,375 | 273 |
July 21, 2025 | 32,695 | 32,925 | 32,925 | 32,965 | 32,685 | 566 |
July 18, 2025 | 32,825 | 32,685 | 32,685 | 32,825 | 32,515 | 931 |
July 17, 2025 | 32,740 | 32,687 | 32,687 | 32,740 | 32,310 | 156 |
July 16, 2025 | 32,875 | 32,615 | 32,615 | 32,875 | 32,520 | 1,123 |
July 15, 2025 | 32,725 | 32,965 | 32,965 | 32,965 | 32,560 | 406 |
July 14, 2025 | 32,430 | 32,755 | 32,755 | 32,765 | 32,430 | 574 |
July 11, 2025 | 32,610 | 32,455 | 32,455 | 32,880 | 32,415 | 2,030 |
July 10, 2025 | 32,150 | 32,420 | 32,420 | 32,420 | 32,020 | 1,584 |
July 09, 2025 | 32,085 | 32,010 | 32,010 | 32,125 | 31,865 | 1,407 |
July 08, 2025 | 31,505 | 31,965 | 31,965 | 31,975 | 31,505 | 141 |
July 07, 2025 | 31,235 | 31,415 | 31,415 | 31,520 | 31,150 | 527 |
July 04, 2025 | 32,125 | 31,340 | 31,340 | 32,125 | 31,340 | 1,025 |
July 03, 2025 | 31,625 | 31,870 | 31,870 | 31,880 | 31,570 | 2,236 |
July 02, 2025 | 31,460 | 31,380 | 31,380 | 31,460 | 31,020 | 808 |
July 01, 2025 | 31,660 | 31,535 | 31,535 | 32,045 | 31,535 | 860 |
June 30, 2025 | 31,520 | 31,485 | 31,485 | 31,650 | 31,385 | 769 |
June 27, 2025 | 31,500 | 31,265 | 31,265 | 31,625 | 31,175 | 809 |
June 26, 2025 | 31,830 | 31,430 | 31,430 | 31,830 | 31,100 | 5,752 |
June 25, 2025 | 31,985 | 31,760 | 31,760 | 31,985 | 31,525 | 32,280 |
June 24, 2025 | 31,185 | 31,655 | 31,655 | 31,660 | 31,185 | 1,849 |
June 23, 2025 | 30,440 | 30,650 | 30,650 | 30,685 | 30,125 | 2,239 |
June 20, 2025 | 30,385 | 30,610 | 30,610 | 30,625 | 30,200 | 3,311 |
June 19, 2025 | 30,460 | 30,280 | 30,280 | 30,505 | 30,040 | 2,554 |
June 18, 2025 | 29,675 | 30,135 | 30,135 | 30,255 | 29,675 | 699 |
June 17, 2025 | 29,960 | 29,930 | 29,930 | 30,420 | 29,755 | 1,007 |
June 16, 2025 | 29,385 | 29,805 | 29,805 | 29,805 | 29,235 | 1,032 |
June 13, 2025 | 29,720 | 29,320 | 29,320 | 29,720 | 29,150 | 1,381 |