42,315.00
+265(+0.63%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 41,555 | 42,050 | 42,050 | 42,165 | 41,460 | 113,173 |
September 04, 2025 | 41,155 | 41,600 | 41,600 | 41,780 | 41,155 | 93,501 |
September 03, 2025 | 40,940 | 41,370 | 41,370 | 41,400 | 40,755 | 76,851 |
September 02, 2025 | 40,725 | 41,090 | 41,090 | 41,145 | 40,440 | 112,262 |
September 01, 2025 | 40,510 | 40,540 | 40,540 | 40,970 | 40,290 | 141,680 |
August 29, 2025 | 40,935 | 40,450 | 40,450 | 41,310 | 40,350 | 86,065 |
August 28, 2025 | 40,795 | 40,635 | 40,635 | 40,900 | 40,600 | 115,881 |
August 27, 2025 | 40,910 | 40,715 | 40,715 | 40,960 | 40,605 | 106,432 |
August 26, 2025 | 40,400 | 41,130 | 41,130 | 41,130 | 40,295 | 151,134 |
August 25, 2025 | 40,655 | 40,920 | 40,920 | 41,085 | 40,620 | 102,084 |
August 22, 2025 | 39,705 | 40,155 | 40,155 | 40,460 | 39,705 | 73,853 |
August 21, 2025 | 39,935 | 39,775 | 39,775 | 40,240 | 39,690 | 181,654 |
August 20, 2025 | 40,010 | 39,935 | 39,935 | 40,015 | 39,380 | 173,802 |
August 19, 2025 | 40,820 | 40,140 | 40,140 | 40,955 | 40,030 | 129,643 |
August 18, 2025 | 41,375 | 40,970 | 40,970 | 41,750 | 40,805 | 184,009 |
August 14, 2025 | 41,550 | 41,565 | 41,565 | 41,805 | 41,245 | 88,586 |
August 13, 2025 | 40,845 | 41,550 | 41,550 | 41,550 | 40,705 | 106,961 |
August 12, 2025 | 40,800 | 40,555 | 40,555 | 41,230 | 40,470 | 91,498 |
August 11, 2025 | 40,845 | 40,775 | 40,775 | 40,845 | 40,300 | 82,408 |
August 08, 2025 | 40,660 | 40,845 | 40,845 | 40,965 | 40,640 | 107,233 |
August 07, 2025 | 41,230 | 40,665 | 40,665 | 41,455 | 40,645 | 163,879 |
August 06, 2025 | 40,710 | 41,475 | 41,475 | 41,475 | 40,650 | 174,127 |
August 05, 2025 | 41,045 | 41,540 | 41,540 | 41,775 | 41,045 | 184,046 |
August 04, 2025 | 40,115 | 40,740 | 40,740 | 40,900 | 39,955 | 144,372 |
August 01, 2025 | 41,320 | 39,965 | 39,965 | 41,325 | 39,965 | 261,220 |
July 31, 2025 | 41,965 | 41,875 | 41,875 | 42,215 | 41,405 | 176,596 |
July 30, 2025 | 42,175 | 42,000 | 42,000 | 42,635 | 42,000 | 80,175 |
July 29, 2025 | 41,985 | 42,480 | 42,480 | 42,480 | 41,660 | 129,175 |
July 28, 2025 | 42,485 | 42,065 | 42,065 | 42,790 | 41,945 | 113,650 |
July 25, 2025 | 42,865 | 42,660 | 42,660 | 43,020 | 42,510 | 140,568 |
July 24, 2025 | 43,350 | 43,125 | 43,125 | 43,980 | 43,115 | 290,177 |
July 23, 2025 | 43,000 | 43,110 | 43,110 | 43,195 | 42,545 | 117,585 |
July 22, 2025 | 42,990 | 42,655 | 42,655 | 43,475 | 42,295 | 282,281 |
July 21, 2025 | 43,400 | 42,725 | 42,725 | 43,642 | 42,630 | 137,060 |
July 18, 2025 | 43,370 | 43,300 | 43,300 | 43,810 | 42,920 | 300,657 |
July 17, 2025 | 41,600 | 43,230 | 43,230 | 43,230 | 41,600 | 896,411 |
July 16, 2025 | 41,090 | 41,570 | 41,570 | 41,660 | 40,995 | 227,810 |
July 15, 2025 | 40,680 | 41,505 | 41,505 | 41,505 | 40,400 | 298,689 |
July 14, 2025 | 40,650 | 40,520 | 40,520 | 41,015 | 40,250 | 117,763 |
July 11, 2025 | 40,845 | 40,705 | 40,705 | 41,230 | 40,580 | 346,653 |
July 10, 2025 | 39,970 | 40,950 | 40,950 | 41,080 | 39,920 | 625,868 |
July 09, 2025 | 39,525 | 39,775 | 39,775 | 39,790 | 39,070 | 64,070 |
July 08, 2025 | 39,240 | 39,360 | 39,360 | 39,530 | 38,960 | 81,684 |
July 07, 2025 | 38,900 | 39,515 | 39,515 | 39,620 | 38,600 | 85,769 |
July 04, 2025 | 39,440 | 38,900 | 38,900 | 39,735 | 38,800 | 56,999 |
July 03, 2025 | 38,655 | 39,575 | 39,575 | 39,725 | 38,505 | 171,353 |
July 02, 2025 | 38,100 | 38,710 | 38,710 | 38,710 | 38,070 | 125,997 |
July 01, 2025 | 37,755 | 37,995 | 37,995 | 38,085 | 37,750 | 69,073 |
June 30, 2025 | 37,965 | 37,755 | 37,755 | 38,010 | 37,520 | 78,057 |
June 27, 2025 | 37,900 | 37,965 | 37,965 | 38,215 | 37,710 | 66,570 |
June 26, 2025 | 38,170 | 37,965 | 37,965 | 38,440 | 37,575 | 74,199 |
June 25, 2025 | 38,340 | 38,230 | 38,230 | 38,555 | 38,100 | 76,431 |
June 24, 2025 | 38,170 | 38,420 | 38,420 | 38,785 | 38,170 | 105,181 |
June 23, 2025 | 38,005 | 38,050 | 38,050 | 38,375 | 37,765 | 83,932 |
June 20, 2025 | 38,445 | 38,670 | 38,670 | 38,995 | 38,040 | 153,804 |
June 19, 2025 | 38,150 | 38,245 | 38,245 | 38,270 | 37,730 | 64,552 |
June 18, 2025 | 37,950 | 38,190 | 38,190 | 38,430 | 37,835 | 44,974 |
June 17, 2025 | 38,320 | 38,225 | 38,225 | 38,745 | 38,050 | 146,162 |
June 16, 2025 | 38,310 | 38,400 | 38,400 | 38,750 | 38,080 | 118,046 |
June 13, 2025 | 39,645 | 38,305 | 38,305 | 39,645 | 37,745 | 274,221 |