51,745.00
-440(-0.84%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 51,940 | 52,185 | 52,185 | 52,185 | 51,940 | 13,500 |
September 04, 2025 | 50,960 | 51,085 | 51,085 | 51,240 | 50,960 | 4,436 |
September 03, 2025 | 50,725 | 50,700 | 50,700 | 50,730 | 50,565 | 10,557 |
September 02, 2025 | 51,205 | 51,185 | 51,185 | 51,300 | 51,125 | 1,994 |
September 01, 2025 | 51,540 | 51,090 | 51,090 | 51,560 | 51,090 | 12,960 |
August 29, 2025 | 51,905 | 51,895 | 51,895 | 51,960 | 51,830 | 7,947 |
August 28, 2025 | 51,340 | 51,575 | 51,575 | 51,585 | 51,265 | 8,825 |
August 27, 2025 | 51,430 | 51,430 | 51,430 | 51,500 | 51,410 | 8,156 |
August 26, 2025 | 51,035 | 50,915 | 50,915 | 51,060 | 50,610 | 31,226 |
August 25, 2025 | 51,350 | 51,325 | 51,325 | 51,405 | 51,225 | 12,586 |
August 22, 2025 | 50,075 | 49,815 | 49,815 | 50,085 | 49,815 | 10,400 |
August 21, 2025 | 50,265 | 50,345 | 50,345 | 50,395 | 50,105 | 6,939 |
August 20, 2025 | 50,550 | 50,280 | 50,280 | 50,560 | 50,250 | 7,723 |
August 19, 2025 | 51,275 | 51,060 | 51,060 | 51,275 | 50,970 | 5,569 |
August 18, 2025 | 51,405 | 51,210 | 51,210 | 51,420 | 51,210 | 8,926 |
August 14, 2025 | 51,425 | 51,385 | 51,385 | 51,545 | 51,360 | 7,952 |
August 13, 2025 | 51,225 | 51,090 | 51,090 | 51,230 | 51,040 | 24,371 |
August 12, 2025 | 50,105 | 50,245 | 50,245 | 50,280 | 50,010 | 20,062 |
August 11, 2025 | 50,330 | 50,440 | 50,440 | 50,555 | 50,330 | 11,924 |
August 08, 2025 | 49,770 | 49,755 | 49,755 | 49,900 | 49,640 | 6,924 |
August 07, 2025 | 49,740 | 49,890 | 49,890 | 49,950 | 49,730 | 7,235 |
August 06, 2025 | 48,825 | 49,360 | 49,360 | 49,360 | 48,820 | 5,995 |
August 05, 2025 | 49,455 | 49,650 | 49,650 | 49,660 | 49,455 | 7,500 |
August 04, 2025 | 48,110 | 48,380 | 48,380 | 48,450 | 48,070 | 13,081 |
August 01, 2025 | 49,525 | 49,315 | 49,315 | 49,650 | 49,200 | 8,880 |
July 31, 2025 | 50,720 | 50,950 | 50,950 | 50,995 | 50,690 | 10,560 |
July 30, 2025 | 50,200 | 50,375 | 50,375 | 50,375 | 50,150 | 8,214 |
July 29, 2025 | 50,570 | 50,630 | 50,630 | 50,635 | 50,480 | 6,034 |
July 28, 2025 | 50,735 | 50,955 | 50,955 | 50,975 | 50,735 | 9,963 |
July 25, 2025 | 50,095 | 50,275 | 50,275 | 50,385 | 50,095 | 7,657 |
July 24, 2025 | 49,980 | 50,060 | 50,060 | 50,150 | 49,970 | 11,264 |
July 23, 2025 | 49,410 | 49,410 | 49,410 | 49,480 | 49,275 | 5,579 |
July 22, 2025 | 49,310 | 49,140 | 49,140 | 49,310 | 49,110 | 5,554 |
July 21, 2025 | 49,190 | 49,200 | 49,200 | 49,200 | 49,080 | 4,363 |
July 18, 2025 | 49,190 | 49,320 | 49,320 | 49,345 | 49,150 | 14,493 |
July 17, 2025 | 48,355 | 48,635 | 48,635 | 48,635 | 48,310 | 8,209 |
July 16, 2025 | 48,155 | 48,050 | 48,050 | 48,195 | 47,965 | 10,337 |
July 15, 2025 | 48,505 | 48,955 | 48,955 | 49,020 | 48,485 | 10,383 |
July 14, 2025 | 48,135 | 47,950 | 47,950 | 48,160 | 47,905 | 9,695 |
July 11, 2025 | 48,885 | 48,585 | 48,585 | 48,885 | 48,285 | 12,475 |
July 10, 2025 | 48,470 | 48,320 | 48,320 | 48,470 | 48,300 | 6,048 |
July 09, 2025 | 48,040 | 47,955 | 47,955 | 48,040 | 47,845 | 8,844 |
July 08, 2025 | 48,000 | 48,195 | 48,195 | 48,225 | 47,905 | 7,805 |
July 07, 2025 | 48,510 | 48,330 | 48,330 | 48,555 | 48,330 | 12,365 |
July 04, 2025 | 48,730 | 48,585 | 48,585 | 48,730 | 48,510 | 18,608 |
July 03, 2025 | 48,140 | 48,120 | 48,120 | 48,170 | 48,005 | 13,102 |
July 02, 2025 | 47,720 | 47,920 | 47,920 | 47,920 | 47,600 | 10,194 |
July 01, 2025 | 47,685 | 47,510 | 47,510 | 47,775 | 47,510 | 16,615 |
June 30, 2025 | 47,415 | 47,670 | 47,670 | 47,675 | 47,400 | 14,255 |
June 27, 2025 | 46,805 | 46,965 | 46,965 | 46,970 | 46,755 | 12,376 |
June 26, 2025 | 46,100 | 46,270 | 46,270 | 46,270 | 46,060 | 10,157 |
June 25, 2025 | 46,115 | 46,130 | 46,130 | 46,130 | 45,995 | 15,092 |
June 24, 2025 | 45,495 | 45,930 | 45,930 | 45,930 | 45,450 | 18,609 |
June 23, 2025 | 43,920 | 43,995 | 43,995 | 44,070 | 43,750 | 9,871 |
June 20, 2025 | 44,170 | 44,320 | 44,320 | 44,320 | 44,015 | 3,923 |
June 19, 2025 | 44,435 | 44,135 | 44,135 | 44,435 | 43,925 | 43,579 |
June 18, 2025 | 44,290 | 44,670 | 44,670 | 44,670 | 44,280 | 10,819 |
June 17, 2025 | 44,645 | 44,905 | 44,905 | 44,975 | 44,625 | 8,488 |
June 16, 2025 | 44,455 | 44,645 | 44,645 | 44,645 | 44,415 | 9,395 |
June 13, 2025 | 44,790 | 44,100 | 44,100 | 44,810 | 43,640 | 20,240 |