47,860.00
-1160(-2.37%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 48,580 | 47,860 | 47,860 | 48,580 | 47,500 | 474,975 |
September 25, 2025 | 48,805 | 49,020 | 49,020 | 49,140 | 48,700 | 423,998 |
September 24, 2025 | 49,250 | 49,015 | 49,015 | 49,350 | 48,585 | 166,446 |
September 23, 2025 | 49,135 | 49,165 | 49,165 | 49,265 | 48,840 | 85,069 |
September 22, 2025 | 48,625 | 48,790 | 48,790 | 49,050 | 48,625 | 327,481 |
September 19, 2025 | 48,530 | 48,270 | 48,270 | 48,675 | 48,190 | 73,097 |
September 18, 2025 | 47,950 | 48,465 | 48,465 | 48,525 | 47,800 | 188,448 |
September 17, 2025 | 48,050 | 47,650 | 47,650 | 48,055 | 47,525 | 126,502 |
September 16, 2025 | 47,590 | 48,240 | 48,240 | 48,320 | 47,590 | 324,910 |
September 15, 2025 | 47,525 | 47,485 | 47,485 | 47,720 | 47,235 | 207,716 |
September 12, 2025 | 46,830 | 47,225 | 47,225 | 47,265 | 46,690 | 162,638 |
September 11, 2025 | 46,185 | 46,260 | 46,260 | 46,410 | 45,880 | 388,790 |
September 10, 2025 | 45,205 | 45,945 | 45,945 | 46,025 | 45,205 | 345,568 |
September 09, 2025 | 44,565 | 45,035 | 45,035 | 45,060 | 44,425 | 130,762 |
September 08, 2025 | 44,260 | 44,425 | 44,425 | 44,435 | 44,195 | 126,704 |
September 05, 2025 | 44,200 | 44,230 | 44,230 | 44,360 | 44,090 | 236,863 |
September 04, 2025 | 43,880 | 43,995 | 43,995 | 44,220 | 43,855 | 127,893 |
September 03, 2025 | 43,700 | 43,895 | 43,895 | 43,950 | 43,680 | 75,467 |
September 02, 2025 | 43,290 | 43,670 | 43,670 | 43,725 | 43,290 | 135,221 |
September 01, 2025 | 43,520 | 43,230 | 43,230 | 43,720 | 43,110 | 197,600 |
August 29, 2025 | 44,220 | 43,950 | 43,950 | 44,290 | 43,900 | 286,856 |
August 28, 2025 | 43,675 | 44,115 | 44,115 | 44,315 | 43,590 | 63,563 |
August 27, 2025 | 43,845 | 43,905 | 43,905 | 43,905 | 43,560 | 9,871 |
August 26, 2025 | 44,115 | 43,825 | 43,825 | 44,115 | 43,730 | 203,048 |
August 25, 2025 | 44,075 | 44,235 | 44,235 | 44,235 | 43,895 | 304,089 |
August 22, 2025 | 43,640 | 43,700 | 43,700 | 43,910 | 43,570 | 131,119 |
August 21, 2025 | 43,315 | 43,320 | 43,320 | 43,680 | 43,270 | 211,460 |
August 20, 2025 | 43,150 | 43,230 | 43,230 | 43,270 | 42,580 | 411,577 |
August 19, 2025 | 43,960 | 43,485 | 43,485 | 43,990 | 43,390 | 138,405 |
August 18, 2025 | 44,290 | 43,810 | 43,810 | 44,290 | 43,810 | 86,526 |
August 14, 2025 | 44,635 | 44,470 | 44,470 | 44,735 | 44,310 | 114,074 |
August 13, 2025 | 44,490 | 44,530 | 44,530 | 44,530 | 44,095 | 184,596 |
August 12, 2025 | 44,180 | 44,050 | 44,050 | 44,765 | 44,020 | 110,855 |
August 11, 2025 | 44,300 | 44,250 | 44,250 | 44,355 | 44,085 | 257,179 |
August 08, 2025 | 44,340 | 44,210 | 44,210 | 44,450 | 44,055 | 205,780 |
August 07, 2025 | 44,235 | 44,320 | 44,320 | 44,320 | 43,890 | 105,802 |
August 06, 2025 | 43,645 | 43,915 | 43,915 | 43,955 | 43,575 | 174,493 |
August 05, 2025 | 43,865 | 43,960 | 43,960 | 44,205 | 43,635 | 143,408 |
August 04, 2025 | 42,860 | 43,345 | 43,345 | 43,480 | 42,700 | 332,316 |
August 01, 2025 | 43,990 | 42,855 | 42,855 | 44,150 | 42,840 | 356,174 |
July 31, 2025 | 45,085 | 44,640 | 44,640 | 45,270 | 44,490 | 285,017 |
July 30, 2025 | 44,400 | 44,770 | 44,770 | 45,060 | 44,400 | 249,415 |
July 29, 2025 | 44,015 | 44,520 | 44,520 | 44,590 | 43,685 | 290,171 |
July 28, 2025 | 44,525 | 44,245 | 44,245 | 44,525 | 43,790 | 128,883 |
July 25, 2025 | 43,765 | 43,990 | 43,990 | 44,180 | 43,765 | 170,847 |
July 24, 2025 | 44,250 | 43,875 | 43,875 | 44,675 | 43,840 | 672,179 |
July 23, 2025 | 44,090 | 43,925 | 43,925 | 44,185 | 43,400 | 503,510 |
July 22, 2025 | 44,345 | 43,775 | 43,775 | 44,500 | 43,590 | 116,621 |
July 21, 2025 | 44,035 | 44,380 | 44,380 | 44,450 | 44,010 | 212,437 |
July 18, 2025 | 44,200 | 44,050 | 44,050 | 44,245 | 43,820 | 320,850 |
July 17, 2025 | 44,140 | 44,055 | 44,055 | 44,175 | 43,500 | 536,793 |
July 16, 2025 | 44,285 | 43,990 | 43,990 | 44,290 | 43,850 | 589,138 |
July 15, 2025 | 44,130 | 44,400 | 44,400 | 44,410 | 43,840 | 422,494 |
July 14, 2025 | 43,590 | 44,130 | 44,130 | 44,180 | 43,580 | 150,497 |
July 11, 2025 | 43,780 | 43,715 | 43,715 | 44,310 | 43,640 | 407,373 |
July 10, 2025 | 43,250 | 43,710 | 43,710 | 43,715 | 43,080 | 166,802 |
July 09, 2025 | 43,085 | 43,105 | 43,105 | 43,205 | 42,800 | 242,039 |
July 08, 2025 | 42,365 | 42,995 | 42,995 | 43,060 | 42,360 | 253,092 |
July 07, 2025 | 41,885 | 42,215 | 42,215 | 42,360 | 41,785 | 323,145 |
July 04, 2025 | 43,130 | 42,145 | 42,145 | 43,140 | 42,145 | 256,100 |