35,785.00
+560(+1.59%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 35,410 | 35,785 | 35,785 | 35,900 | 35,410 | 15,112 |
September 26, 2025 | 37,200 | 35,225 | 35,225 | 37,200 | 34,995 | 18,269 |
September 25, 2025 | 36,110 | 36,120 | 36,120 | 36,225 | 35,945 | 3,773 |
September 24, 2025 | 36,265 | 36,085 | 36,085 | 36,345 | 35,735 | 4,835 |
September 23, 2025 | 36,230 | 36,200 | 36,200 | 36,250 | 35,935 | 9,911 |
September 22, 2025 | 35,765 | 35,815 | 35,815 | 36,055 | 35,765 | 2,182 |
September 19, 2025 | 35,690 | 35,460 | 35,460 | 35,755 | 35,405 | 7,288 |
September 18, 2025 | 35,240 | 35,515 | 35,515 | 35,625 | 35,150 | 6,827 |
September 17, 2025 | 35,245 | 35,030 | 35,030 | 35,245 | 34,870 | 4,493 |
September 16, 2025 | 34,990 | 35,495 | 35,495 | 35,495 | 34,965 | 8,991 |
September 15, 2025 | 34,905 | 34,705 | 34,705 | 34,945 | 34,600 | 8,571 |
September 12, 2025 | 34,355 | 34,635 | 34,635 | 34,635 | 34,205 | 4,788 |
September 11, 2025 | 33,925 | 33,885 | 33,885 | 34,010 | 33,590 | 9,052 |
September 10, 2025 | 33,155 | 33,590 | 33,590 | 33,675 | 33,155 | 6,336 |
September 09, 2025 | 32,560 | 32,950 | 32,950 | 32,950 | 32,540 | 3,126 |
September 08, 2025 | 32,495 | 32,450 | 32,450 | 32,495 | 32,355 | 1,610 |
September 05, 2025 | 32,500 | 32,295 | 32,295 | 32,500 | 32,295 | 3,274 |
September 04, 2025 | 32,255 | 32,255 | 32,255 | 32,335 | 32,115 | 1,561 |
September 03, 2025 | 32,020 | 32,165 | 32,165 | 32,205 | 31,970 | 923 |
September 02, 2025 | 31,855 | 32,020 | 32,020 | 32,060 | 31,805 | 1,119 |
September 01, 2025 | 31,920 | 31,675 | 31,675 | 32,025 | 31,590 | 3,483 |
August 29, 2025 | 32,470 | 32,190 | 32,190 | 32,470 | 32,185 | 289 |
August 28, 2025 | 31,865 | 32,275 | 32,275 | 32,460 | 31,865 | 5,392 |
August 27, 2025 | 32,020 | 32,125 | 32,125 | 32,155 | 31,925 | 1,729 |
August 26, 2025 | 32,345 | 32,105 | 32,105 | 32,345 | 32,075 | 550 |
August 25, 2025 | 32,330 | 32,360 | 32,360 | 32,360 | 32,170 | 4,842 |
August 22, 2025 | 32,135 | 31,970 | 31,970 | 32,165 | 31,900 | 2,182 |
August 21, 2025 | 31,695 | 31,840 | 31,840 | 32,020 | 31,695 | 904 |
August 20, 2025 | 31,525 | 31,635 | 31,635 | 31,695 | 31,170 | 5,242 |
August 19, 2025 | 32,130 | 31,830 | 31,830 | 32,165 | 31,785 | 1,321 |
August 18, 2025 | 32,410 | 32,110 | 32,110 | 32,410 | 32,110 | 3,186 |
August 14, 2025 | 32,760 | 32,555 | 32,555 | 32,760 | 32,505 | 3,612 |
August 13, 2025 | 32,655 | 32,605 | 32,605 | 32,655 | 32,335 | 5,236 |
August 12, 2025 | 32,575 | 32,195 | 32,195 | 32,740 | 32,195 | 5,175 |
August 11, 2025 | 32,500 | 32,295 | 32,295 | 32,500 | 32,220 | 3,538 |
August 08, 2025 | 32,395 | 32,260 | 32,260 | 32,515 | 32,190 | 3,197 |
August 07, 2025 | 32,410 | 32,370 | 32,370 | 32,410 | 32,110 | 2,398 |
August 06, 2025 | 32,030 | 32,110 | 32,110 | 32,115 | 31,900 | 1,868 |
August 05, 2025 | 32,185 | 32,115 | 32,115 | 32,375 | 31,935 | 11,308 |
August 04, 2025 | 31,440 | 31,720 | 31,720 | 31,810 | 31,285 | 15,914 |
August 01, 2025 | 32,255 | 31,430 | 31,430 | 32,255 | 31,370 | 13,893 |
July 31, 2025 | 33,005 | 32,820 | 32,820 | 33,085 | 32,540 | 15,319 |
July 30, 2025 | 32,630 | 32,765 | 32,765 | 32,960 | 32,500 | 19,442 |
July 29, 2025 | 32,285 | 32,450 | 32,450 | 32,570 | 31,910 | 5,819 |
July 28, 2025 | 32,445 | 32,315 | 32,315 | 32,445 | 31,985 | 2,156 |
July 25, 2025 | 31,980 | 32,125 | 32,125 | 32,235 | 31,980 | 723 |
July 24, 2025 | 32,385 | 32,110 | 32,110 | 32,565 | 32,040 | 6,701 |
July 23, 2025 | 32,190 | 32,065 | 32,065 | 32,245 | 31,645 | 9,424 |
July 22, 2025 | 32,430 | 31,940 | 31,940 | 32,490 | 31,830 | 2,437 |
July 21, 2025 | 32,190 | 32,430 | 32,430 | 32,445 | 32,170 | 2,508 |
July 18, 2025 | 32,310 | 32,170 | 32,170 | 32,310 | 32,000 | 2,498 |
July 17, 2025 | 32,190 | 32,140 | 32,140 | 32,190 | 31,760 | 5,612 |
July 16, 2025 | 32,275 | 32,135 | 32,135 | 32,275 | 32,020 | 5,147 |
July 15, 2025 | 32,165 | 32,445 | 32,445 | 32,445 | 32,035 | 9,667 |
July 14, 2025 | 31,905 | 32,370 | 32,370 | 32,370 | 31,905 | 3,462 |
July 11, 2025 | 32,015 | 31,930 | 31,930 | 32,410 | 31,920 | 10,244 |
July 10, 2025 | 31,600 | 31,925 | 31,925 | 31,925 | 31,500 | 10,897 |
July 09, 2025 | 31,525 | 31,435 | 31,435 | 31,540 | 31,295 | 5,395 |
July 08, 2025 | 30,900 | 31,415 | 31,415 | 31,475 | 30,900 | 6,934 |
July 07, 2025 | 30,870 | 30,895 | 30,895 | 30,990 | 30,625 | 3,711 |