62,400.00
+8100(+14.92%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 55,900 | 62,400 | 62,400 | 64,200 | 55,300 | 957,142 |
| September 04, 2025 | 54,800 | 54,300 | 54,300 | 57,200 | 54,300 | 123,063 |
| September 03, 2025 | 54,500 | 54,000 | 54,000 | 54,500 | 52,700 | 49,678 |
| September 02, 2025 | 52,500 | 53,500 | 53,500 | 53,500 | 51,400 | 62,942 |
| September 01, 2025 | 53,900 | 53,000 | 53,000 | 53,900 | 52,000 | 68,379 |
| August 29, 2025 | 54,400 | 54,300 | 54,300 | 55,500 | 54,200 | 49,840 |
| August 28, 2025 | 53,900 | 54,600 | 54,600 | 56,400 | 53,900 | 69,734 |
| August 27, 2025 | 54,700 | 54,600 | 54,600 | 54,700 | 53,300 | 28,286 |
| August 26, 2025 | 54,600 | 54,300 | 54,300 | 55,500 | 54,100 | 30,729 |
| August 25, 2025 | 54,900 | 54,900 | 54,900 | 55,500 | 53,400 | 49,076 |
| August 22, 2025 | 55,000 | 54,100 | 54,100 | 55,700 | 54,000 | 49,326 |
| August 21, 2025 | 55,400 | 54,300 | 54,300 | 55,400 | 53,800 | 47,822 |
| August 20, 2025 | 53,800 | 53,800 | 53,800 | 55,000 | 52,000 | 154,158 |
| August 19, 2025 | 57,000 | 55,400 | 55,250 | 57,700 | 54,900 | 94,143 |
| August 18, 2025 | 58,000 | 57,000 | 57,000 | 58,300 | 56,400 | 74,175 |
| August 14, 2025 | 60,800 | 59,200 | 59,200 | 61,100 | 58,000 | 100,269 |
| August 13, 2025 | 61,500 | 61,000 | 61,000 | 61,700 | 59,800 | 55,535 |
| August 12, 2025 | 61,100 | 61,100 | 61,100 | 62,400 | 60,300 | 73,416 |
| August 11, 2025 | 64,400 | 60,700 | 60,700 | 64,600 | 60,200 | 159,934 |
| August 08, 2025 | 64,000 | 63,600 | 63,600 | 64,200 | 60,900 | 128,040 |
| August 07, 2025 | 62,600 | 63,600 | 63,600 | 63,700 | 60,500 | 183,406 |
| August 06, 2025 | 61,100 | 61,300 | 61,300 | 61,700 | 58,900 | 129,104 |
| August 05, 2025 | 62,000 | 60,400 | 60,400 | 63,200 | 60,000 | 97,563 |
| August 04, 2025 | 61,100 | 61,000 | 61,000 | 61,700 | 60,100 | 77,096 |
| August 01, 2025 | 65,100 | 62,200 | 62,200 | 65,200 | 62,000 | 113,056 |
| July 31, 2025 | 66,300 | 66,000 | 66,000 | 67,800 | 65,200 | 82,623 |
| July 30, 2025 | 67,400 | 66,700 | 66,700 | 69,700 | 66,000 | 107,450 |
| July 29, 2025 | 67,900 | 67,400 | 67,400 | 68,700 | 66,100 | 124,434 |
| July 28, 2025 | 70,000 | 68,200 | 68,200 | 70,800 | 67,200 | 116,108 |
| July 25, 2025 | 73,700 | 70,500 | 70,500 | 74,200 | 70,200 | 117,359 |
| July 24, 2025 | 75,300 | 72,700 | 72,700 | 75,600 | 71,900 | 296,721 |
| July 23, 2025 | 69,700 | 75,800 | 75,800 | 77,200 | 69,000 | 715,349 |
| July 22, 2025 | 61,700 | 73,000 | 73,000 | 75,200 | 60,100 | 2.25M |
| July 21, 2025 | 54,600 | 57,900 | 57,900 | 58,900 | 53,700 | 167,894 |
| July 18, 2025 | 56,000 | 55,500 | 55,500 | 56,400 | 54,000 | 67,039 |
| July 17, 2025 | 54,800 | 55,800 | 55,800 | 56,300 | 54,200 | 57,674 |
| July 16, 2025 | 56,900 | 55,000 | 55,000 | 57,300 | 53,400 | 173,296 |
| July 15, 2025 | 55,600 | 57,300 | 57,300 | 57,600 | 55,200 | 89,853 |
| July 14, 2025 | 54,600 | 55,100 | 55,100 | 55,700 | 53,900 | 38,755 |
| July 11, 2025 | 54,600 | 54,600 | 54,600 | 55,700 | 53,500 | 83,218 |
| July 10, 2025 | 55,500 | 54,200 | 54,200 | 55,500 | 53,300 | 77,485 |
| July 09, 2025 | 55,600 | 55,700 | 55,700 | 56,900 | 54,400 | 98,067 |
| July 08, 2025 | 53,100 | 55,300 | 55,300 | 55,300 | 52,600 | 69,813 |
| July 07, 2025 | 51,500 | 53,600 | 53,600 | 54,000 | 51,500 | 60,037 |
| July 04, 2025 | 54,200 | 52,700 | 52,700 | 54,500 | 52,000 | 109,089 |
| July 03, 2025 | 54,400 | 54,500 | 54,500 | 55,800 | 53,800 | 70,741 |
| July 02, 2025 | 56,400 | 54,300 | 54,300 | 56,500 | 53,300 | 82,233 |
| July 01, 2025 | 57,200 | 56,100 | 56,100 | 58,000 | 55,700 | 98,653 |
| June 30, 2025 | 55,400 | 57,000 | 57,000 | 57,200 | 54,900 | 91,859 |
| June 27, 2025 | 55,200 | 55,300 | 55,300 | 56,000 | 53,500 | 88,470 |
| June 26, 2025 | 55,800 | 56,000 | 56,000 | 56,500 | 54,100 | 136,917 |
| June 25, 2025 | 57,100 | 56,000 | 56,000 | 57,300 | 55,700 | 96,547 |
| June 24, 2025 | 59,700 | 57,200 | 57,200 | 59,700 | 55,900 | 189,379 |
| June 23, 2025 | 57,400 | 58,400 | 58,400 | 59,800 | 57,200 | 86,532 |
| June 20, 2025 | 60,400 | 58,700 | 58,700 | 61,100 | 58,000 | 112,633 |
| June 19, 2025 | 62,000 | 59,600 | 59,600 | 62,000 | 58,800 | 107,772 |
| June 18, 2025 | 58,300 | 61,000 | 61,000 | 61,800 | 57,300 | 215,744 |
| June 17, 2025 | 59,200 | 58,100 | 58,100 | 59,700 | 56,600 | 172,920 |
| June 16, 2025 | 53,700 | 55,800 | 55,800 | 56,600 | 53,600 | 67,438 |
| June 13, 2025 | 56,900 | 54,700 | 54,700 | 57,100 | 53,300 | 145,491 |
