39,300.00
-300(-0.76%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 39,450 | 39,300 | 39,300 | 39,600 | 39,150 | 225,421 |
September 04, 2025 | 39,600 | 39,600 | 39,600 | 39,800 | 39,300 | 206,077 |
September 03, 2025 | 39,700 | 39,650 | 39,650 | 39,900 | 39,500 | 216,606 |
September 02, 2025 | 40,500 | 40,250 | 39,450 | 40,700 | 39,950 | 305,404 |
September 01, 2025 | 40,500 | 40,350 | 39,548.01 | 40,650 | 40,100 | 160,189 |
August 29, 2025 | 40,900 | 40,150 | 39,351.99 | 41,300 | 40,150 | 509,831 |
August 28, 2025 | 41,000 | 40,850 | 40,038.07 | 41,300 | 40,800 | 245,903 |
August 27, 2025 | 41,000 | 40,750 | 39,940.06 | 41,050 | 40,475 | 250,463 |
August 26, 2025 | 40,100 | 41,000 | 40,185.09 | 41,000 | 40,100 | 539,013 |
August 25, 2025 | 40,150 | 40,250 | 39,450 | 40,250 | 39,700 | 303,178 |
August 22, 2025 | 40,500 | 40,100 | 40,100 | 40,550 | 39,900 | 469,583 |
August 21, 2025 | 40,350 | 40,250 | 40,250 | 40,750 | 40,000 | 503,323 |
August 20, 2025 | 38,950 | 39,550 | 39,550 | 39,650 | 38,700 | 703,410 |
August 19, 2025 | 39,350 | 38,900 | 38,900 | 39,350 | 38,300 | 546,785 |
August 18, 2025 | 40,150 | 39,000 | 39,000 | 40,150 | 38,950 | 647,045 |
August 14, 2025 | 45,600 | 39,750 | 39,750 | 45,950 | 39,500 | 1.47M |
August 13, 2025 | 44,350 | 45,400 | 45,400 | 45,600 | 44,300 | 174,059 |
August 12, 2025 | 44,550 | 44,750 | 44,750 | 45,400 | 44,500 | 166,725 |
August 11, 2025 | 44,600 | 44,500 | 44,500 | 45,250 | 44,450 | 154,163 |
August 08, 2025 | 44,350 | 44,550 | 44,550 | 44,850 | 44,100 | 143,384 |
August 07, 2025 | 44,200 | 44,700 | 44,700 | 44,850 | 44,050 | 194,141 |
August 06, 2025 | 43,700 | 44,050 | 44,050 | 44,400 | 43,700 | 146,814 |
August 05, 2025 | 43,550 | 44,050 | 44,050 | 44,250 | 43,500 | 227,777 |
August 04, 2025 | 42,900 | 43,200 | 43,200 | 43,650 | 42,550 | 191,661 |
August 01, 2025 | 43,850 | 42,900 | 42,900 | 44,400 | 42,850 | 274,481 |
July 31, 2025 | 45,100 | 44,450 | 44,450 | 45,850 | 44,150 | 438,864 |
July 30, 2025 | 44,100 | 45,350 | 45,350 | 46,000 | 43,950 | 418,997 |
July 29, 2025 | 45,250 | 44,700 | 44,700 | 45,850 | 43,800 | 469,837 |
July 28, 2025 | 46,150 | 46,100 | 46,100 | 46,750 | 45,550 | 285,871 |
July 25, 2025 | 46,550 | 46,100 | 46,100 | 47,600 | 45,900 | 482,102 |
July 24, 2025 | 46,900 | 47,300 | 47,300 | 48,500 | 46,900 | 308,237 |
July 23, 2025 | 46,750 | 47,150 | 47,150 | 47,750 | 46,400 | 349,957 |
July 22, 2025 | 46,300 | 46,350 | 46,350 | 46,900 | 46,000 | 232,927 |
July 21, 2025 | 46,500 | 46,700 | 46,700 | 47,150 | 46,000 | 238,545 |
July 18, 2025 | 46,900 | 46,350 | 46,350 | 48,150 | 46,100 | 477,413 |
July 17, 2025 | 45,950 | 45,650 | 45,650 | 46,200 | 44,900 | 362,295 |
July 16, 2025 | 45,900 | 45,800 | 45,800 | 46,850 | 45,750 | 272,225 |
July 15, 2025 | 45,800 | 46,350 | 46,350 | 47,000 | 45,800 | 399,121 |
July 14, 2025 | 44,050 | 46,750 | 46,750 | 47,100 | 44,050 | 497,873 |
July 11, 2025 | 44,100 | 44,300 | 44,300 | 44,550 | 43,950 | 446,445 |
July 10, 2025 | 43,450 | 44,500 | 44,500 | 44,800 | 43,450 | 342,818 |
July 09, 2025 | 43,350 | 43,600 | 43,600 | 44,000 | 42,950 | 234,605 |
July 08, 2025 | 42,100 | 43,550 | 43,550 | 43,750 | 41,950 | 365,308 |
July 07, 2025 | 43,150 | 42,800 | 42,800 | 43,250 | 42,100 | 247,463 |
July 04, 2025 | 43,100 | 43,150 | 43,150 | 43,400 | 42,450 | 327,368 |
July 03, 2025 | 41,800 | 43,100 | 43,100 | 43,350 | 41,700 | 540,990 |
July 02, 2025 | 40,200 | 41,450 | 41,450 | 41,450 | 40,100 | 482,902 |
July 01, 2025 | 39,950 | 40,350 | 40,350 | 40,850 | 39,950 | 280,712 |
June 30, 2025 | 39,900 | 39,750 | 39,750 | 40,150 | 39,600 | 273,279 |
June 27, 2025 | 40,500 | 39,650 | 39,650 | 40,500 | 39,300 | 311,021 |
June 26, 2025 | 40,500 | 40,250 | 40,250 | 40,950 | 40,100 | 612,609 |
June 25, 2025 | 39,900 | 40,250 | 40,250 | 41,000 | 39,700 | 517,379 |
June 24, 2025 | 39,150 | 39,400 | 39,400 | 39,550 | 39,050 | 334,214 |
June 23, 2025 | 39,000 | 38,500 | 38,500 | 39,050 | 38,400 | 374,295 |
June 20, 2025 | 38,850 | 39,300 | 39,300 | 39,700 | 38,800 | 690,119 |
June 19, 2025 | 38,900 | 38,650 | 38,650 | 39,150 | 38,500 | 636,138 |
June 18, 2025 | 38,650 | 38,900 | 38,900 | 39,200 | 38,500 | 413,215 |
June 17, 2025 | 39,150 | 39,000 | 39,000 | 39,550 | 38,650 | 533,929 |
June 16, 2025 | 39,150 | 39,350 | 39,350 | 39,400 | 38,500 | 280,818 |
June 13, 2025 | 39,900 | 39,250 | 39,250 | 39,900 | 39,050 | 419,963 |