43,980.00
+155(+0.35%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 43,795 | 43,825 | 43,825 | 43,955 | 43,665 | 757,348 |
September 04, 2025 | 43,510 | 43,580 | 43,580 | 43,810 | 43,475 | 168,024 |
September 03, 2025 | 43,305 | 43,485 | 43,485 | 43,540 | 43,215 | 223,434 |
September 02, 2025 | 42,905 | 43,275 | 43,275 | 43,325 | 42,905 | 421,739 |
September 01, 2025 | 43,160 | 42,820 | 42,820 | 43,315 | 42,705 | 335,405 |
August 29, 2025 | 43,845 | 43,545 | 43,545 | 43,905 | 43,490 | 375,248 |
August 28, 2025 | 43,320 | 43,710 | 43,710 | 43,900 | 43,130 | 503,294 |
August 27, 2025 | 43,470 | 43,490 | 43,490 | 43,500 | 43,155 | 503,112 |
August 26, 2025 | 43,705 | 43,410 | 43,410 | 43,710 | 43,325 | 498,564 |
August 25, 2025 | 43,650 | 43,825 | 43,825 | 43,825 | 43,500 | 482,510 |
August 22, 2025 | 43,230 | 43,290 | 43,290 | 43,510 | 43,160 | 949,490 |
August 21, 2025 | 42,935 | 42,930 | 42,930 | 43,285 | 42,870 | 342,670 |
August 20, 2025 | 42,770 | 42,830 | 42,830 | 42,870 | 42,170 | 1.97M |
August 19, 2025 | 43,520 | 43,090 | 43,090 | 43,520 | 42,985 | 641,687 |
August 18, 2025 | 43,850 | 43,385 | 43,385 | 43,850 | 43,385 | 494,177 |
August 14, 2025 | 44,260 | 44,070 | 44,070 | 44,345 | 43,900 | 514,609 |
August 13, 2025 | 43,995 | 44,110 | 44,110 | 44,130 | 43,660 | 343,201 |
August 12, 2025 | 43,825 | 43,645 | 43,645 | 44,355 | 43,610 | 734,225 |
August 11, 2025 | 43,860 | 43,790 | 43,790 | 43,945 | 43,655 | 669,332 |
August 08, 2025 | 43,890 | 43,790 | 43,790 | 44,055 | 43,645 | 764,071 |
August 07, 2025 | 43,735 | 43,900 | 43,900 | 43,900 | 43,480 | 493,999 |
August 06, 2025 | 43,270 | 43,520 | 43,520 | 43,545 | 43,185 | 627,984 |
August 05, 2025 | 43,475 | 43,565 | 43,565 | 43,800 | 43,225 | 364,433 |
August 04, 2025 | 42,430 | 42,950 | 42,950 | 43,080 | 42,265 | 1.01M |
August 01, 2025 | 43,615 | 42,470 | 42,470 | 43,750 | 42,440 | 1.34M |
July 31, 2025 | 44,685 | 44,255 | 44,255 | 44,855 | 44,075 | 954,977 |
July 30, 2025 | 44,040 | 44,355 | 44,355 | 44,650 | 44,010 | 668,906 |
July 29, 2025 | 43,695 | 44,140 | 44,140 | 44,185 | 43,250 | 799,233 |
July 28, 2025 | 44,065 | 43,825 | 43,825 | 44,080 | 43,370 | 724,640 |
July 25, 2025 | 43,390 | 43,605 | 43,605 | 43,775 | 43,380 | 523,747 |
July 24, 2025 | 43,880 | 43,475 | 43,475 | 44,270 | 43,435 | 1.27M |
July 23, 2025 | 43,650 | 43,535 | 43,535 | 43,780 | 42,980 | 2.15M |
July 22, 2025 | 43,955 | 43,385 | 43,385 | 44,100 | 43,180 | 587,416 |
July 21, 2025 | 43,640 | 43,975 | 43,975 | 44,050 | 43,625 | 426,495 |
July 18, 2025 | 43,820 | 43,640 | 43,640 | 43,935 | 43,400 | 692,583 |
July 17, 2025 | 43,725 | 43,695 | 43,695 | 43,780 | 43,090 | 1.33M |
July 16, 2025 | 43,870 | 43,585 | 43,585 | 43,900 | 43,435 | 894,184 |
July 15, 2025 | 43,710 | 43,975 | 43,975 | 44,000 | 43,380 | 1.01M |
July 14, 2025 | 43,195 | 43,725 | 43,725 | 43,780 | 43,195 | 613,326 |
July 11, 2025 | 43,345 | 43,320 | 43,320 | 43,920 | 43,240 | 1.68M |
July 10, 2025 | 42,845 | 43,300 | 43,300 | 43,315 | 42,640 | 789,334 |
July 09, 2025 | 42,645 | 42,730 | 42,730 | 42,815 | 42,405 | 720,571 |
July 08, 2025 | 41,955 | 42,615 | 42,615 | 42,670 | 41,915 | 703,490 |
July 07, 2025 | 41,545 | 41,820 | 41,820 | 41,985 | 41,370 | 711,442 |
July 04, 2025 | 42,765 | 41,765 | 41,765 | 42,765 | 41,765 | 1.04M |
July 03, 2025 | 42,205 | 42,590 | 42,590 | 42,590 | 42,085 | 880,380 |
July 02, 2025 | 42,045 | 41,930 | 41,930 | 42,175 | 41,415 | 1.22M |
July 01, 2025 | 42,240 | 42,100 | 42,100 | 42,840 | 42,100 | 1.04M |
June 30, 2025 | 42,060 | 41,975 | 41,975 | 42,220 | 41,820 | 779,718 |
June 27, 2025 | 41,980 | 41,755 | 41,755 | 42,225 | 41,565 | 1.08M |
June 26, 2025 | 42,390 | 41,970 | 41,970 | 42,460 | 41,435 | 1.15M |
June 25, 2025 | 42,420 | 42,385 | 42,385 | 42,595 | 41,975 | 2.06M |
June 24, 2025 | 41,475 | 42,210 | 42,210 | 42,240 | 41,475 | 1.29M |
June 23, 2025 | 40,495 | 40,865 | 40,865 | 40,935 | 40,140 | 1.1M |
June 20, 2025 | 40,505 | 40,875 | 40,875 | 40,930 | 40,310 | 1.16M |
June 19, 2025 | 40,555 | 40,355 | 40,355 | 40,645 | 40,015 | 1.49M |
June 18, 2025 | 39,670 | 40,275 | 40,275 | 40,445 | 39,570 | 788,962 |
June 17, 2025 | 39,930 | 39,935 | 39,935 | 40,680 | 39,670 | 875,271 |
June 16, 2025 | 39,220 | 39,805 | 39,805 | 39,860 | 39,000 | 846,107 |
June 13, 2025 | 39,550 | 39,145 | 39,145 | 39,660 | 38,915 | 835,568 |