33,515.00
+5(+0.01%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 33,510 | 33,515 | 33,515 | 33,530 | 33,400 | 292 |
September 05, 2025 | 33,585 | 33,510 | 33,510 | 33,610 | 33,445 | 81 |
September 04, 2025 | 33,475 | 33,415 | 33,415 | 33,475 | 33,225 | 4,821 |
September 03, 2025 | 33,225 | 33,340 | 33,340 | 33,340 | 33,185 | 180 |
September 02, 2025 | 33,045 | 33,115 | 33,115 | 33,115 | 33,025 | 1,041 |
September 01, 2025 | 32,885 | 32,670 | 32,670 | 33,060 | 32,590 | 713 |
August 29, 2025 | 33,480 | 33,180 | 33,180 | 33,525 | 33,180 | 39 |
August 28, 2025 | 33,160 | 33,480 | 33,480 | 33,535 | 33,160 | 212 |
August 27, 2025 | 33,240 | 33,300 | 33,300 | 33,300 | 33,190 | 15 |
August 26, 2025 | 33,305 | 33,260 | 33,260 | 33,305 | 33,155 | 1,093 |
August 25, 2025 | 33,430 | 33,460 | 33,460 | 33,475 | 33,420 | 985 |
August 22, 2025 | 33,225 | 33,190 | 33,190 | 33,260 | 33,125 | 1,054 |
August 21, 2025 | 33,085 | 32,870 | 32,870 | 33,085 | 32,870 | 951 |
August 20, 2025 | 32,500 | 32,845 | 32,845 | 32,845 | 32,285 | 64 |
August 19, 2025 | 33,185 | 33,010 | 33,010 | 33,190 | 32,830 | 1,326 |
August 18, 2025 | 33,470 | 33,255 | 33,255 | 33,470 | 33,255 | 22 |
August 14, 2025 | 33,985 | 33,860 | 33,860 | 33,985 | 33,790 | 206 |
August 13, 2025 | 33,475 | 33,475 | 33,475 | 33,475 | 33,475 | 25 |
August 12, 2025 | 33,755 | 33,430 | 33,430 | 33,755 | 33,430 | 793 |
August 11, 2025 | 33,460 | 33,550 | 33,550 | 33,550 | 33,460 | 22 |
August 08, 2025 | 33,570 | 33,565 | 33,565 | 33,740 | 33,520 | 166 |
August 07, 2025 | 33,445 | 33,585 | 33,585 | 33,585 | 33,445 | 91 |
August 06, 2025 | 33,220 | 33,300 | 33,300 | 33,300 | 33,220 | 11 |
August 05, 2025 | 33,390 | 33,285 | 33,285 | 33,390 | 33,180 | 485 |
August 04, 2025 | 32,515 | 32,920 | 32,920 | 32,920 | 32,515 | 124 |
August 01, 2025 | 33,155 | 32,285 | 32,285 | 33,155 | 32,250 | 765 |
July 31, 2025 | 34,050 | 33,670 | 33,670 | 34,050 | 33,545 | 1,376 |
July 30, 2025 | 33,465 | 33,755 | 33,755 | 33,920 | 33,465 | 1,790 |
July 29, 2025 | 33,110 | 33,465 | 33,465 | 33,465 | 32,885 | 390 |
July 28, 2025 | 32,985 | 33,225 | 33,225 | 33,225 | 32,985 | 1,089 |
July 25, 2025 | 32,980 | 33,055 | 33,055 | 33,055 | 32,945 | 1,921 |
July 24, 2025 | 33,360 | 32,940 | 32,940 | 33,360 | 32,940 | 41 |
July 23, 2025 | 33,105 | 33,010 | 33,010 | 33,105 | 32,715 | 821 |
July 22, 2025 | 33,165 | 32,845 | 32,845 | 33,165 | 32,800 | 385 |
July 21, 2025 | 33,345 | 33,380 | 33,380 | 33,380 | 33,195 | 484 |
July 18, 2025 | 33,080 | 33,040 | 33,040 | 33,110 | 32,810 | 3,828 |
July 17, 2025 | 33,085 | 33,105 | 33,105 | 33,105 | 32,855 | 382 |
July 16, 2025 | 32,910 | 32,945 | 32,945 | 33,040 | 32,910 | 416 |
July 15, 2025 | 33,115 | 33,240 | 33,240 | 33,240 | 33,055 | 91 |
July 14, 2025 | 32,950 | 33,175 | 33,175 | 33,175 | 32,925 | 177 |
July 11, 2025 | 33,200 | 32,865 | 32,865 | 33,200 | 32,750 | 239 |
July 10, 2025 | 32,500 | 32,750 | 32,750 | 32,750 | 32,405 | 1,087 |
July 09, 2025 | 32,300 | 32,400 | 32,400 | 32,450 | 32,300 | 3,160 |
July 08, 2025 | 31,845 | 32,300 | 32,300 | 32,320 | 31,845 | 1,762 |
July 07, 2025 | 31,620 | 31,770 | 31,770 | 31,855 | 31,565 | 1,498 |
July 04, 2025 | 32,345 | 31,730 | 31,730 | 32,345 | 31,730 | 259 |
July 03, 2025 | 32,120 | 32,285 | 32,285 | 32,285 | 32,060 | 31 |
July 02, 2025 | 31,640 | 31,755 | 31,755 | 31,755 | 31,520 | 81 |
July 01, 2025 | 32,100 | 31,900 | 31,900 | 32,370 | 31,900 | 764 |
June 30, 2025 | 31,705 | 31,830 | 31,830 | 31,940 | 31,705 | 532 |
June 27, 2025 | 31,970 | 31,665 | 31,665 | 31,970 | 31,575 | 221 |
June 26, 2025 | 31,730 | 31,860 | 31,860 | 31,860 | 31,560 | 33 |
June 25, 2025 | 31,995 | 32,145 | 32,145 | 32,360 | 31,915 | 11,512 |
June 24, 2025 | 31,450 | 31,995 | 31,995 | 31,995 | 31,450 | 1,691 |
June 23, 2025 | 30,810 | 30,915 | 30,915 | 30,915 | 30,515 | 422 |
June 20, 2025 | 30,605 | 31,025 | 31,025 | 31,025 | 30,605 | 1,943 |
June 19, 2025 | 30,705 | 30,620 | 30,620 | 30,705 | 30,455 | 65 |
June 18, 2025 | 30,355 | 30,515 | 30,515 | 30,515 | 30,295 | 510 |
June 17, 2025 | 30,420 | 30,255 | 30,255 | 30,715 | 30,190 | 1,585 |
June 16, 2025 | 29,565 | 30,165 | 30,165 | 30,165 | 29,565 | 104 |