25,400.00
+500(+2.01%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 25,300 | 24,900 | 24,900 | 25,300 | 24,650 | 34,162 |
September 04, 2025 | 24,750 | 25,000 | 25,000 | 25,150 | 24,750 | 18,271 |
September 03, 2025 | 24,950 | 24,800 | 24,800 | 25,000 | 24,650 | 24,236 |
September 02, 2025 | 24,850 | 24,950 | 24,950 | 25,400 | 24,750 | 42,396 |
September 01, 2025 | 26,100 | 25,100 | 25,100 | 26,100 | 24,800 | 71,204 |
August 29, 2025 | 26,000 | 26,000 | 26,000 | 26,300 | 25,900 | 26,868 |
August 28, 2025 | 26,350 | 25,900 | 25,900 | 26,350 | 25,700 | 63,931 |
August 27, 2025 | 26,900 | 26,350 | 26,350 | 27,000 | 25,950 | 147,575 |
August 26, 2025 | 26,800 | 26,800 | 26,800 | 27,200 | 26,300 | 314,895 |
August 25, 2025 | 26,650 | 27,000 | 27,000 | 27,000 | 26,500 | 56,412 |
August 22, 2025 | 26,950 | 26,400 | 26,400 | 27,150 | 26,200 | 65,936 |
August 21, 2025 | 27,050 | 26,750 | 26,750 | 27,650 | 26,700 | 52,296 |
August 20, 2025 | 26,800 | 26,800 | 26,800 | 27,000 | 25,950 | 83,279 |
August 19, 2025 | 27,150 | 27,200 | 27,200 | 27,450 | 26,900 | 73,825 |
August 18, 2025 | 27,800 | 27,200 | 27,200 | 27,800 | 27,100 | 65,244 |
August 14, 2025 | 27,700 | 27,550 | 27,550 | 28,200 | 27,450 | 52,727 |
August 13, 2025 | 27,950 | 27,650 | 27,650 | 28,100 | 27,600 | 58,908 |
August 12, 2025 | 28,950 | 27,800 | 27,800 | 28,950 | 27,600 | 165,936 |
August 11, 2025 | 29,400 | 29,550 | 29,550 | 29,600 | 28,850 | 79,969 |
August 08, 2025 | 29,000 | 29,500 | 29,500 | 29,650 | 28,800 | 128,433 |
August 07, 2025 | 28,650 | 28,700 | 28,700 | 28,850 | 28,050 | 122,817 |
August 06, 2025 | 29,500 | 28,550 | 28,550 | 29,950 | 28,200 | 223,984 |
August 05, 2025 | 28,950 | 29,300 | 29,300 | 29,850 | 28,850 | 166,095 |
August 04, 2025 | 27,050 | 29,250 | 29,250 | 30,300 | 27,050 | 507,719 |
August 01, 2025 | 28,150 | 26,950 | 26,950 | 28,400 | 26,900 | 209,554 |
July 31, 2025 | 28,700 | 28,700 | 28,700 | 28,850 | 27,800 | 217,829 |
July 30, 2025 | 30,350 | 28,700 | 28,700 | 30,550 | 28,650 | 396,961 |
July 29, 2025 | 35,150 | 30,800 | 30,800 | 36,200 | 30,600 | 1.43M |
July 28, 2025 | 29,450 | 29,400 | 29,400 | 29,550 | 28,550 | 68,340 |
July 25, 2025 | 29,100 | 29,500 | 29,500 | 29,500 | 28,800 | 38,579 |
July 24, 2025 | 28,700 | 28,650 | 28,650 | 29,150 | 28,250 | 77,957 |
July 23, 2025 | 29,900 | 28,700 | 28,700 | 29,900 | 28,550 | 66,548 |
July 22, 2025 | 29,600 | 29,750 | 29,750 | 30,650 | 28,950 | 119,652 |
July 21, 2025 | 29,250 | 29,450 | 29,450 | 29,650 | 29,100 | 57,211 |
July 18, 2025 | 29,250 | 29,050 | 29,050 | 29,350 | 28,650 | 62,294 |
July 17, 2025 | 29,300 | 28,950 | 28,950 | 29,850 | 28,450 | 141,656 |
July 16, 2025 | 29,250 | 28,750 | 28,750 | 29,250 | 28,300 | 140,265 |
July 15, 2025 | 29,150 | 29,550 | 29,550 | 29,950 | 29,100 | 87,479 |
July 14, 2025 | 30,200 | 29,150 | 29,150 | 30,400 | 28,950 | 233,922 |
July 11, 2025 | 29,950 | 30,700 | 30,700 | 31,550 | 29,650 | 375,607 |
July 10, 2025 | 29,100 | 29,200 | 29,200 | 29,550 | 28,900 | 162,343 |
July 09, 2025 | 29,500 | 29,600 | 29,600 | 32,300 | 28,600 | 620,625 |
July 08, 2025 | 28,400 | 28,300 | 28,300 | 28,800 | 28,100 | 48,749 |
July 07, 2025 | 28,100 | 28,000 | 28,000 | 28,450 | 27,500 | 88,632 |
July 04, 2025 | 29,100 | 28,100 | 28,100 | 29,550 | 27,950 | 89,102 |
July 03, 2025 | 29,400 | 29,050 | 29,050 | 29,550 | 28,950 | 45,572 |
July 02, 2025 | 30,200 | 29,000 | 29,000 | 30,250 | 28,900 | 67,102 |
July 01, 2025 | 29,350 | 29,400 | 29,400 | 29,850 | 29,200 | 81,698 |
June 30, 2025 | 29,500 | 29,350 | 29,350 | 29,800 | 29,000 | 74,523 |
June 27, 2025 | 30,300 | 29,600 | 29,600 | 30,350 | 28,950 | 120,758 |
June 26, 2025 | 30,700 | 29,500 | 29,500 | 31,050 | 28,900 | 391,411 |
June 25, 2025 | 33,600 | 31,900 | 31,900 | 34,200 | 31,800 | 365,392 |
June 24, 2025 | 33,750 | 32,950 | 32,950 | 34,650 | 32,050 | 2.48M |
June 23, 2025 | 33,200 | 32,450 | 32,450 | 33,300 | 30,800 | 297,220 |
June 20, 2025 | 32,950 | 33,950 | 33,950 | 34,250 | 32,300 | 326,726 |
June 19, 2025 | 33,650 | 33,650 | 33,650 | 35,000 | 32,800 | 563,647 |
June 18, 2025 | 29,500 | 32,200 | 32,200 | 32,300 | 29,300 | 507,304 |
June 17, 2025 | 28,500 | 29,150 | 29,150 | 29,300 | 28,250 | 259,142 |
June 16, 2025 | 28,000 | 27,500 | 27,500 | 28,800 | 27,500 | 175,743 |
June 13, 2025 | 27,700 | 28,550 | 28,550 | 28,600 | 27,050 | 559,921 |