36,225.00
-290(-0.79%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 36,535 | 36,515 | 36,515 | 36,535 | 36,365 | 3,274 |
September 04, 2025 | 35,990 | 36,040 | 36,040 | 36,225 | 35,925 | 7,515 |
September 03, 2025 | 36,255 | 36,270 | 36,270 | 36,385 | 36,185 | 1,841 |
September 02, 2025 | 36,510 | 36,480 | 36,480 | 36,685 | 36,480 | 2,143 |
September 01, 2025 | 36,595 | 36,490 | 36,490 | 36,710 | 36,490 | 3,841 |
August 29, 2025 | 36,780 | 36,790 | 36,790 | 36,845 | 36,690 | 1,900 |
August 28, 2025 | 36,735 | 36,680 | 36,680 | 36,785 | 36,680 | 2,114 |
August 27, 2025 | 36,945 | 37,040 | 37,040 | 37,057 | 36,945 | 2,096 |
August 26, 2025 | 36,440 | 36,505 | 36,505 | 36,575 | 36,270 | 2,369 |
August 25, 2025 | 36,705 | 36,635 | 36,635 | 36,805 | 36,635 | 4,659 |
August 22, 2025 | 36,560 | 36,250 | 36,250 | 36,625 | 36,250 | 5,896 |
August 21, 2025 | 36,645 | 36,575 | 36,575 | 36,645 | 36,455 | 1,769 |
August 20, 2025 | 36,375 | 36,630 | 36,630 | 36,650 | 36,370 | 2,821 |
August 19, 2025 | 36,235 | 36,370 | 36,370 | 36,410 | 36,235 | 2,446 |
August 18, 2025 | 35,972 | 36,050 | 36,050 | 36,180 | 35,890 | 4,635 |
August 14, 2025 | 36,525 | 36,330 | 36,330 | 36,530 | 36,240 | 15,044 |
August 13, 2025 | 36,455 | 36,495 | 36,495 | 36,530 | 36,380 | 1,570 |
August 12, 2025 | 36,155 | 36,370 | 36,370 | 36,380 | 36,140 | 3,286 |
August 11, 2025 | 36,285 | 36,210 | 36,210 | 36,285 | 36,205 | 4,227 |
August 08, 2025 | 36,235 | 36,485 | 36,485 | 36,495 | 36,085 | 4,355 |
August 07, 2025 | 36,420 | 36,235 | 36,235 | 36,610 | 36,225 | 6,255 |
August 06, 2025 | 36,345 | 36,635 | 36,635 | 36,635 | 36,100 | 10,829 |
August 05, 2025 | 36,090 | 36,730 | 36,730 | 36,760 | 36,090 | 69,042 |
August 04, 2025 | 36,140 | 36,180 | 36,180 | 36,425 | 35,000 | 290,729 |
August 01, 2025 | 36,555 | 36,685 | 36,685 | 36,785 | 36,480 | 2,512 |
July 31, 2025 | 36,650 | 36,555 | 36,555 | 36,885 | 36,555 | 15,029 |
July 30, 2025 | 36,745 | 36,590 | 36,590 | 36,765 | 36,315 | 3,915 |
July 29, 2025 | 37,240 | 37,185 | 37,185 | 37,240 | 37,095 | 2,204 |
July 28, 2025 | 37,105 | 37,165 | 37,165 | 37,165 | 37,045 | 4,781 |
July 25, 2025 | 36,540 | 36,620 | 36,620 | 36,765 | 36,485 | 9,176 |
July 24, 2025 | 36,530 | 36,545 | 36,545 | 36,640 | 36,325 | 20,702 |
July 23, 2025 | 36,225 | 36,225 | 36,225 | 36,255 | 35,965 | 141,212 |
July 22, 2025 | 36,035 | 36,080 | 36,080 | 36,175 | 36,010 | 4,860 |
July 21, 2025 | 36,575 | 36,355 | 36,355 | 36,575 | 36,350 | 5,041 |
July 18, 2025 | 36,485 | 36,660 | 36,660 | 36,750 | 36,480 | 6,477 |
July 17, 2025 | 35,990 | 36,165 | 36,165 | 36,200 | 35,985 | 3,005 |
July 16, 2025 | 35,890 | 35,740 | 35,740 | 35,960 | 35,740 | 2,664 |
July 15, 2025 | 35,970 | 36,065 | 36,065 | 36,225 | 35,950 | 4,144 |
July 14, 2025 | 35,635 | 35,590 | 35,590 | 35,660 | 35,575 | 3,673 |
July 11, 2025 | 35,835 | 35,845 | 35,845 | 36,025 | 35,690 | 3,231 |
July 10, 2025 | 35,470 | 35,535 | 35,535 | 35,600 | 35,345 | 11,435 |
July 09, 2025 | 35,145 | 35,190 | 35,190 | 35,385 | 35,145 | 2,253 |
July 08, 2025 | 35,230 | 35,035 | 35,035 | 35,230 | 34,960 | 6,735 |
July 07, 2025 | 34,910 | 34,950 | 34,950 | 35,190 | 34,880 | 20,183 |
July 04, 2025 | 34,960 | 34,910 | 34,910 | 35,240 | 34,750 | 12,003 |
July 03, 2025 | 34,815 | 34,615 | 34,615 | 34,910 | 34,515 | 255,549 |
July 02, 2025 | 34,740 | 35,205 | 35,205 | 36,225 | 34,585 | 235,712 |
July 01, 2025 | 34,620 | 34,800 | 34,800 | 34,800 | 34,400 | 965 |
June 30, 2025 | 34,570 | 34,620 | 34,620 | 34,830 | 34,465 | 3,614 |
June 27, 2025 | 34,215 | 34,135 | 34,135 | 34,235 | 34,085 | 4,552 |
June 26, 2025 | 33,850 | 33,860 | 33,860 | 33,930 | 33,740 | 1,318 |
June 25, 2025 | 34,075 | 34,310 | 34,310 | 34,315 | 34,075 | 4,440 |
June 24, 2025 | 34,560 | 34,065 | 34,065 | 34,560 | 34,040 | 1,600 |
June 23, 2025 | 33,500 | 33,965 | 33,965 | 33,985 | 33,500 | 2,714 |
June 20, 2025 | 33,900 | 33,500 | 33,500 | 33,900 | 33,495 | 2,293 |
June 19, 2025 | 33,690 | 33,800 | 33,800 | 33,960 | 33,690 | 4,602 |
June 18, 2025 | 33,800 | 33,725 | 33,725 | 34,050 | 33,705 | 15,848 |
June 17, 2025 | 33,615 | 33,755 | 33,755 | 33,800 | 33,610 | 30,787 |
June 16, 2025 | 33,890 | 33,610 | 33,610 | 33,890 | 33,515 | 3,153 |
June 13, 2025 | 33,605 | 33,750 | 33,750 | 33,977 | 33,345 | 14,580 |