44,425.00
+195(+0.44%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 03, 2025 | 42,580 | 42,975 | 42,975 | 42,985 | 42,495 | 647,222 |
July 02, 2025 | 42,390 | 42,315 | 42,315 | 42,545 | 41,800 | 408,702 |
July 01, 2025 | 42,600 | 42,480 | 42,480 | 43,225 | 42,480 | 219,220 |
June 30, 2025 | 42,370 | 42,430 | 42,430 | 42,600 | 42,205 | 123,956 |
June 27, 2025 | 42,345 | 42,105 | 42,105 | 42,595 | 41,965 | 369,627 |
June 26, 2025 | 42,700 | 42,360 | 42,360 | 42,800 | 41,805 | 767,996 |
June 25, 2025 | 42,970 | 42,735 | 42,735 | 43,000 | 42,350 | 1.09M |
June 24, 2025 | 41,915 | 42,590 | 42,590 | 42,615 | 41,910 | 526,484 |
June 23, 2025 | 40,920 | 41,225 | 41,225 | 41,305 | 40,510 | 706,150 |
June 20, 2025 | 40,900 | 41,275 | 41,275 | 41,300 | 40,695 | 407,804 |
June 19, 2025 | 40,895 | 40,695 | 40,695 | 41,000 | 40,375 | 594,489 |
June 18, 2025 | 39,985 | 40,620 | 40,620 | 40,805 | 39,985 | 201,752 |
June 17, 2025 | 40,345 | 40,305 | 40,305 | 41,040 | 40,040 | 759,382 |
June 16, 2025 | 39,670 | 40,165 | 40,165 | 40,220 | 39,335 | 741,948 |
June 13, 2025 | 39,935 | 39,465 | 39,465 | 39,980 | 39,275 | 849,400 |