45,200.00
+65(+0.14%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 45,135 | 45,200 | 45,200 | 45,200 | 44,810 | 7,393 |
September 05, 2025 | 44,815 | 45,135 | 45,135 | 45,155 | 44,815 | 5,125 |
September 04, 2025 | 44,905 | 44,895 | 44,895 | 45,085 | 44,745 | 5,613 |
September 03, 2025 | 44,515 | 44,775 | 44,775 | 44,800 | 44,390 | 5,292 |
September 02, 2025 | 44,310 | 44,380 | 44,380 | 44,445 | 44,200 | 4,706 |
September 01, 2025 | 44,755 | 44,480 | 44,480 | 44,875 | 44,175 | 44,106 |
August 29, 2025 | 45,290 | 45,015 | 45,015 | 45,630 | 44,915 | 15,303 |
August 28, 2025 | 44,190 | 45,085 | 45,085 | 45,165 | 44,190 | 17,411 |
August 27, 2025 | 44,640 | 44,190 | 44,190 | 44,640 | 44,065 | 8,319 |
August 26, 2025 | 44,235 | 44,425 | 44,425 | 44,425 | 43,800 | 30,820 |
August 25, 2025 | 44,305 | 44,235 | 44,235 | 44,315 | 44,000 | 10,495 |
August 22, 2025 | 43,330 | 43,625 | 43,625 | 43,745 | 43,330 | 9,658 |
August 21, 2025 | 42,840 | 43,110 | 43,110 | 43,255 | 42,840 | 7,779 |
August 20, 2025 | 43,005 | 42,840 | 42,840 | 43,005 | 41,645 | 13,944 |
August 19, 2025 | 43,775 | 43,210 | 43,210 | 43,775 | 43,150 | 9,762 |
August 18, 2025 | 43,900 | 43,775 | 43,775 | 44,105 | 43,715 | 9,298 |
August 14, 2025 | 44,935 | 44,440 | 44,440 | 44,935 | 44,440 | 6,255 |
August 13, 2025 | 45,000 | 44,440 | 44,440 | 45,145 | 44,145 | 12,423 |
August 12, 2025 | 45,015 | 44,465 | 44,465 | 45,500 | 44,460 | 13,265 |
August 11, 2025 | 44,900 | 44,770 | 44,770 | 44,900 | 44,460 | 8,182 |
August 08, 2025 | 45,300 | 44,800 | 44,800 | 45,300 | 44,550 | 19,805 |
August 07, 2025 | 45,300 | 45,315 | 45,315 | 45,515 | 44,990 | 12,902 |
August 06, 2025 | 44,770 | 45,220 | 45,220 | 45,220 | 44,635 | 11,877 |
August 05, 2025 | 44,190 | 44,770 | 44,770 | 44,845 | 44,190 | 12,940 |
August 04, 2025 | 43,000 | 43,900 | 43,900 | 43,905 | 42,645 | 7,377 |
August 01, 2025 | 44,440 | 43,065 | 43,065 | 44,440 | 42,980 | 45,181 |
July 31, 2025 | 45,280 | 45,100 | 45,100 | 45,450 | 44,930 | 17,618 |
July 30, 2025 | 45,330 | 44,930 | 44,930 | 45,660 | 44,760 | 51,261 |
July 29, 2025 | 44,240 | 45,350 | 45,350 | 45,350 | 44,130 | 31,901 |
July 28, 2025 | 45,500 | 44,705 | 44,705 | 45,500 | 44,390 | 36,040 |
July 25, 2025 | 45,075 | 45,265 | 45,265 | 45,510 | 45,075 | 21,130 |
July 24, 2025 | 44,595 | 44,990 | 44,990 | 45,945 | 44,595 | 34,418 |
July 23, 2025 | 45,155 | 44,480 | 44,480 | 45,205 | 44,050 | 14,463 |
July 22, 2025 | 45,300 | 44,615 | 44,615 | 45,380 | 44,395 | 31,171 |
July 21, 2025 | 44,925 | 45,150 | 45,150 | 45,150 | 44,600 | 137,205 |
July 18, 2025 | 45,545 | 44,960 | 44,960 | 45,545 | 44,600 | 27,817 |
July 17, 2025 | 45,715 | 45,540 | 45,540 | 45,715 | 45,105 | 25,347 |
July 16, 2025 | 46,395 | 45,590 | 45,590 | 46,395 | 45,470 | 14,769 |
July 15, 2025 | 46,180 | 46,530 | 46,530 | 46,530 | 45,870 | 21,085 |
July 14, 2025 | 45,680 | 46,180 | 46,180 | 46,250 | 45,340 | 53,119 |
July 11, 2025 | 46,065 | 45,340 | 45,340 | 46,215 | 45,330 | 18,549 |
July 10, 2025 | 45,450 | 45,950 | 45,950 | 45,950 | 45,140 | 42,816 |
July 09, 2025 | 44,545 | 45,375 | 45,375 | 45,375 | 44,545 | 27,686 |
July 08, 2025 | 43,350 | 44,545 | 44,545 | 44,545 | 43,350 | 24,721 |
July 07, 2025 | 41,995 | 43,145 | 43,145 | 43,150 | 41,995 | 12,078 |
July 04, 2025 | 43,990 | 42,405 | 42,405 | 44,150 | 42,400 | 19,927 |
July 03, 2025 | 44,515 | 43,990 | 43,990 | 44,515 | 43,725 | 22,663 |
July 02, 2025 | 44,725 | 44,100 | 44,100 | 44,725 | 43,410 | 58,487 |
July 01, 2025 | 44,440 | 44,595 | 44,595 | 45,235 | 44,415 | 60,510 |
June 30, 2025 | 43,500 | 43,910 | 43,910 | 44,105 | 43,250 | 21,081 |
June 27, 2025 | 43,970 | 43,410 | 43,410 | 44,265 | 43,165 | 16,337 |
June 26, 2025 | 44,000 | 43,700 | 43,700 | 44,000 | 42,875 | 24,151 |
June 25, 2025 | 44,165 | 44,120 | 44,120 | 44,235 | 43,540 | 47,959 |
June 24, 2025 | 43,500 | 43,720 | 43,720 | 43,775 | 43,045 | 44,571 |
June 23, 2025 | 42,905 | 43,005 | 43,005 | 43,030 | 42,545 | 11,136 |
June 20, 2025 | 42,595 | 42,715 | 42,715 | 42,750 | 42,195 | 16,330 |
June 19, 2025 | 42,325 | 42,045 | 42,045 | 42,325 | 41,735 | 3,075 |
June 18, 2025 | 41,630 | 41,940 | 41,940 | 42,260 | 41,450 | 8,391 |
June 17, 2025 | 41,865 | 41,630 | 41,630 | 42,140 | 41,225 | 14,066 |
June 16, 2025 | 40,730 | 41,900 | 41,900 | 41,900 | 40,360 | 13,035 |