28,475.00
+525(+1.88%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 28,455 | 28,400 | 28,400 | 28,560 | 28,385 | 6,920 |
September 05, 2025 | 27,950 | 27,950 | 27,950 | 28,000 | 27,835 | 10,111 |
September 04, 2025 | 27,665 | 27,720 | 27,720 | 27,820 | 27,645 | 11,105 |
September 03, 2025 | 27,500 | 27,350 | 27,350 | 27,695 | 27,335 | 18,261 |
September 02, 2025 | 26,860 | 26,780 | 26,780 | 26,885 | 26,750 | 3,941 |
September 01, 2025 | 26,860 | 26,785 | 26,785 | 27,010 | 26,785 | 4,308 |
August 29, 2025 | 26,650 | 26,725 | 26,725 | 26,935 | 26,650 | 3,107 |
August 28, 2025 | 26,900 | 26,655 | 26,655 | 26,900 | 26,620 | 7,705 |
August 27, 2025 | 26,925 | 26,850 | 26,850 | 26,925 | 26,835 | 1,115 |
August 26, 2025 | 26,555 | 26,675 | 26,675 | 26,675 | 26,450 | 5,037 |
August 25, 2025 | 26,810 | 26,860 | 26,860 | 26,920 | 26,800 | 4,085 |
August 22, 2025 | 26,975 | 26,760 | 26,760 | 26,980 | 26,747 | 2,248 |
August 21, 2025 | 26,775 | 26,750 | 26,750 | 26,780 | 26,680 | 3,007 |
August 20, 2025 | 26,630 | 26,730 | 26,730 | 26,800 | 26,630 | 8,196 |
August 19, 2025 | 26,985 | 26,860 | 26,860 | 26,990 | 26,855 | 5,427 |
August 18, 2025 | 26,955 | 26,820 | 26,820 | 27,000 | 26,820 | 7,282 |
August 14, 2025 | 26,455 | 26,435 | 26,435 | 26,455 | 26,345 | 7,094 |
August 13, 2025 | 25,825 | 25,845 | 25,845 | 25,880 | 25,825 | 3,009 |
August 12, 2025 | 25,480 | 25,465 | 25,465 | 25,480 | 25,450 | 1,494 |
August 11, 2025 | 25,510 | 25,505 | 25,505 | 25,510 | 25,495 | 2,196 |
August 08, 2025 | 25,410 | 25,500 | 25,500 | 25,530 | 25,350 | 2,372 |
August 07, 2025 | 25,675 | 25,595 | 25,595 | 25,735 | 25,595 | 3,277 |
August 06, 2025 | 25,905 | 25,970 | 25,970 | 26,020 | 25,800 | 7,284 |
August 05, 2025 | 25,900 | 25,980 | 25,980 | 25,980 | 25,830 | 2,522 |
August 04, 2025 | 25,740 | 25,660 | 25,660 | 25,740 | 25,605 | 2,311 |
August 01, 2025 | 25,115 | 25,695 | 25,695 | 25,760 | 25,115 | 3,980 |
July 31, 2025 | 26,145 | 26,090 | 26,090 | 26,150 | 26,005 | 5,707 |
July 30, 2025 | 25,655 | 25,560 | 25,560 | 25,660 | 25,490 | 4,476 |
July 29, 2025 | 25,865 | 25,880 | 25,880 | 25,905 | 25,860 | 3,132 |
July 28, 2025 | 26,015 | 26,195 | 26,195 | 26,195 | 26,015 | 5,797 |
July 25, 2025 | 25,880 | 25,945 | 25,945 | 26,000 | 25,825 | 3,360 |
July 24, 2025 | 26,040 | 26,045 | 26,045 | 26,190 | 26,000 | 4,341 |
July 23, 2025 | 25,925 | 25,575 | 25,575 | 25,925 | 25,515 | 1,565 |
July 22, 2025 | 25,610 | 25,595 | 25,595 | 26,290 | 25,590 | 5,515 |
July 21, 2025 | 25,910 | 25,900 | 25,900 | 25,910 | 25,825 | 5,945 |
July 18, 2025 | 26,190 | 26,490 | 26,490 | 26,510 | 26,120 | 3,176 |
July 17, 2025 | 25,970 | 26,145 | 26,145 | 26,145 | 25,965 | 10,679 |
July 16, 2025 | 25,570 | 25,585 | 25,585 | 25,625 | 25,550 | 5,591 |
July 15, 2025 | 25,990 | 26,270 | 26,270 | 26,295 | 25,985 | 2,782 |
July 14, 2025 | 25,730 | 25,670 | 25,670 | 25,730 | 25,625 | 4,151 |
July 11, 2025 | 25,950 | 25,885 | 25,885 | 26,050 | 25,855 | 4,508 |
July 10, 2025 | 25,830 | 25,910 | 25,910 | 25,960 | 25,800 | 9,856 |
July 09, 2025 | 24,895 | 24,950 | 24,950 | 25,010 | 24,895 | 4,925 |
July 08, 2025 | 24,720 | 24,665 | 24,665 | 24,740 | 24,600 | 5,874 |
July 07, 2025 | 24,820 | 24,970 | 24,970 | 24,975 | 24,820 | 1,587 |
July 04, 2025 | 24,935 | 24,935 | 24,935 | 25,040 | 24,885 | 2,685 |
July 03, 2025 | 24,665 | 24,800 | 24,800 | 24,800 | 24,625 | 3,047 |
July 02, 2025 | 24,295 | 24,425 | 24,425 | 24,455 | 24,290 | 2,677 |
July 01, 2025 | 24,130 | 24,500 | 24,500 | 24,925 | 24,130 | 1,737 |
June 30, 2025 | 23,950 | 24,230 | 24,230 | 25,280 | 23,945 | 2,463 |
June 27, 2025 | 24,270 | 24,400 | 24,400 | 24,420 | 24,270 | 2,270 |
June 26, 2025 | 24,930 | 24,270 | 24,270 | 26,110 | 24,235 | 1,887 |
June 25, 2025 | 24,330 | 24,390 | 24,390 | 24,500 | 24,330 | 2,891 |
June 24, 2025 | 24,925 | 24,300 | 24,300 | 24,925 | 24,255 | 1,951 |
June 23, 2025 | 24,260 | 24,380 | 24,380 | 24,400 | 24,210 | 4,226 |
June 20, 2025 | 24,925 | 24,260 | 24,260 | 24,925 | 24,230 | 2,059 |
June 19, 2025 | 24,865 | 24,230 | 24,230 | 24,865 | 24,095 | 2,281 |
June 18, 2025 | 24,060 | 24,145 | 24,145 | 24,305 | 24,060 | 2,512 |
June 17, 2025 | 24,925 | 24,230 | 24,230 | 24,925 | 24,205 | 3,005 |
June 16, 2025 | 24,080 | 24,515 | 24,515 | 24,550 | 24,080 | 2,756 |