42,195.00
-95(-0.22%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 42,385 | 42,195 | 42,195 | 42,385 | 42,040 | 333 |
September 05, 2025 | 42,055 | 42,290 | 42,290 | 42,310 | 42,055 | 207 |
September 04, 2025 | 41,950 | 42,055 | 42,055 | 42,205 | 41,915 | 712 |
September 03, 2025 | 41,865 | 41,860 | 41,860 | 42,045 | 41,815 | 162 |
September 02, 2025 | 42,025 | 41,860 | 41,860 | 42,025 | 41,750 | 663 |
September 01, 2025 | 42,050 | 41,785 | 41,785 | 42,215 | 41,785 | 2,593 |
August 29, 2025 | 42,515 | 42,055 | 42,055 | 42,515 | 41,970 | 216 |
August 28, 2025 | 41,860 | 42,320 | 42,320 | 42,400 | 41,790 | 624 |
August 27, 2025 | 41,905 | 41,780 | 41,780 | 41,905 | 41,525 | 654 |
August 26, 2025 | 41,835 | 41,680 | 41,680 | 42,040 | 41,615 | 304 |
August 25, 2025 | 42,060 | 41,840 | 41,840 | 42,060 | 41,710 | 159 |
August 22, 2025 | 41,720 | 41,580 | 41,580 | 41,950 | 41,445 | 199 |
August 21, 2025 | 41,690 | 41,700 | 41,700 | 41,875 | 41,605 | 923 |
August 20, 2025 | 41,190 | 41,400 | 41,400 | 41,455 | 40,855 | 2,090 |
August 19, 2025 | 41,610 | 41,575 | 41,575 | 41,610 | 41,345 | 1,039 |
August 18, 2025 | 42,065 | 41,610 | 41,610 | 42,065 | 41,565 | 1,430 |
August 14, 2025 | 42,435 | 42,065 | 42,065 | 42,555 | 42,000 | 704 |
August 13, 2025 | 42,150 | 42,115 | 42,115 | 42,340 | 41,950 | 408 |
August 12, 2025 | 42,310 | 42,150 | 42,150 | 42,725 | 42,150 | 930 |
August 11, 2025 | 42,525 | 42,180 | 42,180 | 42,525 | 42,150 | 761 |
August 08, 2025 | 43,035 | 42,740 | 42,740 | 43,035 | 42,505 | 228 |
August 07, 2025 | 42,590 | 42,615 | 42,615 | 42,715 | 42,395 | 1,671 |
August 06, 2025 | 42,210 | 42,480 | 42,480 | 42,605 | 42,160 | 643 |
August 05, 2025 | 41,890 | 42,000 | 42,000 | 42,465 | 41,890 | 627 |
August 04, 2025 | 41,165 | 41,885 | 41,885 | 41,885 | 41,030 | 749 |
August 01, 2025 | 42,515 | 41,025 | 41,025 | 42,515 | 41,025 | 1,991 |
July 31, 2025 | 43,150 | 42,575 | 42,575 | 43,185 | 42,575 | 1,483 |
July 30, 2025 | 42,645 | 42,930 | 42,930 | 43,140 | 42,545 | 1,516 |
July 29, 2025 | 42,805 | 42,735 | 42,735 | 42,940 | 42,255 | 2,363 |
July 28, 2025 | 43,815 | 42,680 | 42,680 | 43,815 | 42,680 | 4,272 |
July 25, 2025 | 43,825 | 43,810 | 43,810 | 44,075 | 43,720 | 787 |
July 24, 2025 | 44,445 | 43,790 | 43,790 | 44,865 | 43,745 | 3,996 |
July 23, 2025 | 44,330 | 44,445 | 44,445 | 44,780 | 43,910 | 1,427 |
July 22, 2025 | 44,370 | 44,105 | 44,105 | 44,695 | 44,100 | 1,334 |
July 21, 2025 | 44,485 | 44,370 | 44,370 | 44,520 | 44,180 | 3,551 |
July 18, 2025 | 44,920 | 44,490 | 44,490 | 45,030 | 44,265 | 6,639 |
July 17, 2025 | 45,500 | 44,920 | 44,920 | 45,500 | 44,505 | 2,288 |
July 16, 2025 | 45,765 | 44,950 | 44,950 | 45,765 | 44,830 | 3,724 |
July 15, 2025 | 46,265 | 46,000 | 46,000 | 46,265 | 45,700 | 3,771 |
July 14, 2025 | 46,225 | 46,275 | 46,275 | 46,275 | 45,480 | 4,333 |
July 11, 2025 | 45,415 | 46,220 | 46,220 | 46,220 | 44,900 | 1,876 |
July 10, 2025 | 44,595 | 45,040 | 45,040 | 45,065 | 44,535 | 2,900 |
July 09, 2025 | 44,170 | 44,595 | 44,595 | 44,595 | 44,065 | 1,871 |
July 08, 2025 | 42,815 | 43,790 | 43,790 | 43,805 | 42,815 | 3,063 |
July 07, 2025 | 42,645 | 42,815 | 42,815 | 42,985 | 42,500 | 577 |
July 04, 2025 | 43,605 | 42,500 | 42,500 | 43,605 | 42,500 | 3,209 |
July 03, 2025 | 43,000 | 43,175 | 43,175 | 43,370 | 43,000 | 2,284 |
July 02, 2025 | 42,850 | 42,960 | 42,960 | 42,970 | 42,350 | 1,948 |
July 01, 2025 | 42,020 | 42,975 | 42,975 | 43,310 | 42,020 | 949 |
June 30, 2025 | 42,205 | 42,015 | 42,015 | 42,230 | 41,725 | 2,225 |
June 27, 2025 | 42,055 | 41,710 | 41,710 | 42,380 | 41,710 | 2,003 |
June 26, 2025 | 42,660 | 42,025 | 42,025 | 42,660 | 41,560 | 1,205 |
June 25, 2025 | 42,545 | 42,270 | 42,270 | 42,545 | 41,815 | 4,275 |
June 24, 2025 | 41,210 | 42,140 | 42,140 | 42,140 | 41,210 | 2,745 |
June 23, 2025 | 40,465 | 40,875 | 40,875 | 41,005 | 40,290 | 1,436 |
June 20, 2025 | 40,560 | 41,060 | 41,060 | 41,060 | 40,520 | 1,550 |
June 19, 2025 | 40,960 | 40,550 | 40,550 | 40,960 | 40,105 | 2,095 |
June 18, 2025 | 39,740 | 40,470 | 40,470 | 40,555 | 39,740 | 1,354 |
June 17, 2025 | 40,825 | 40,250 | 40,250 | 40,880 | 40,005 | 1,673 |
June 16, 2025 | 39,790 | 40,380 | 40,380 | 40,385 | 39,545 | 2,346 |