43,260.00
-60(-0.14%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 43,320 | 43,260 | 43,260 | 43,360 | 43,000 | 10,320 |
September 25, 2025 | 43,250 | 43,320 | 43,320 | 43,440 | 42,840 | 18,592 |
September 24, 2025 | 43,600 | 44,000 | 44,000 | 44,000 | 43,385 | 11,455 |
September 23, 2025 | 43,295 | 43,600 | 43,600 | 43,695 | 43,260 | 16,785 |
September 22, 2025 | 41,940 | 42,400 | 42,400 | 42,400 | 41,940 | 10,682 |
September 19, 2025 | 41,000 | 41,360 | 41,360 | 41,440 | 40,795 | 6,849 |
September 18, 2025 | 42,000 | 40,995 | 40,995 | 42,000 | 40,995 | 8,545 |
September 17, 2025 | 42,245 | 41,965 | 41,965 | 42,410 | 41,820 | 10,494 |
September 16, 2025 | 41,835 | 42,055 | 42,055 | 42,205 | 41,835 | 13,189 |
September 15, 2025 | 41,155 | 41,215 | 41,215 | 41,295 | 40,780 | 7,865 |
September 12, 2025 | 40,885 | 41,380 | 41,380 | 41,475 | 40,780 | 12,595 |
September 11, 2025 | 41,300 | 40,885 | 40,885 | 41,300 | 40,760 | 14,473 |
September 10, 2025 | 40,975 | 41,300 | 41,300 | 41,345 | 40,617 | 8,453 |
September 09, 2025 | 41,050 | 41,225 | 41,225 | 41,540 | 40,880 | 28,655 |
September 08, 2025 | 39,955 | 40,175 | 40,175 | 40,175 | 39,890 | 17,052 |
September 05, 2025 | 39,600 | 39,655 | 39,655 | 39,690 | 39,505 | 7,542 |
September 04, 2025 | 39,540 | 39,195 | 39,195 | 39,830 | 38,750 | 20,516 |
September 03, 2025 | 39,315 | 39,180 | 39,180 | 39,700 | 39,130 | 10,730 |
September 02, 2025 | 38,300 | 38,300 | 38,300 | 38,815 | 38,200 | 11,739 |
September 01, 2025 | 37,250 | 38,250 | 38,250 | 38,250 | 37,235 | 18,704 |
August 29, 2025 | 36,505 | 36,410 | 36,410 | 36,645 | 36,360 | 4,840 |
August 28, 2025 | 35,995 | 35,930 | 35,930 | 36,060 | 35,875 | 3,963 |
August 27, 2025 | 35,665 | 35,650 | 35,650 | 35,870 | 35,565 | 2,314 |
August 26, 2025 | 35,185 | 35,530 | 35,530 | 35,695 | 35,125 | 1,558 |
August 25, 2025 | 35,270 | 35,225 | 35,225 | 35,270 | 35,195 | 2,355 |
August 22, 2025 | 34,845 | 34,580 | 34,580 | 34,845 | 34,580 | 4,404 |
August 21, 2025 | 35,000 | 34,730 | 34,730 | 35,000 | 34,565 | 3,753 |
August 20, 2025 | 34,345 | 34,555 | 34,555 | 34,585 | 34,300 | 5,478 |
August 19, 2025 | 34,735 | 34,830 | 34,830 | 34,890 | 34,610 | 3,332 |
August 18, 2025 | 34,665 | 35,135 | 35,135 | 35,225 | 34,635 | 2,199 |
August 14, 2025 | 35,520 | 35,375 | 35,375 | 35,525 | 35,310 | 2,430 |
August 13, 2025 | 35,150 | 35,355 | 35,355 | 35,355 | 34,880 | 3,089 |
August 12, 2025 | 35,195 | 35,105 | 35,105 | 35,350 | 35,080 | 6,063 |
August 11, 2025 | 37,030 | 35,815 | 35,815 | 37,030 | 35,815 | 4,262 |
August 08, 2025 | 36,980 | 37,025 | 37,025 | 37,335 | 36,785 | 12,090 |
August 07, 2025 | 35,720 | 36,015 | 36,015 | 36,015 | 35,675 | 4,246 |
August 06, 2025 | 35,800 | 35,645 | 35,645 | 35,990 | 35,645 | 3,119 |
August 05, 2025 | 35,650 | 35,670 | 35,670 | 35,715 | 35,610 | 4,944 |
August 04, 2025 | 35,385 | 35,175 | 35,175 | 35,390 | 35,150 | 3,994 |
August 01, 2025 | 34,090 | 34,170 | 34,170 | 34,250 | 33,860 | 3,700 |
July 31, 2025 | 33,975 | 34,340 | 34,340 | 34,340 | 33,950 | 4,030 |
July 30, 2025 | 35,050 | 34,835 | 34,835 | 35,050 | 34,780 | 2,906 |
July 29, 2025 | 34,670 | 34,780 | 34,780 | 34,780 | 34,500 | 4,660 |
July 28, 2025 | 35,170 | 35,280 | 35,280 | 35,290 | 34,915 | 4,679 |
July 25, 2025 | 35,975 | 35,675 | 35,675 | 36,005 | 35,660 | 2,347 |
July 24, 2025 | 36,515 | 36,105 | 36,105 | 36,535 | 35,945 | 6,706 |
July 23, 2025 | 37,175 | 37,210 | 37,210 | 37,385 | 37,170 | 11,970 |
July 22, 2025 | 36,545 | 36,520 | 36,520 | 36,600 | 36,400 | 4,504 |
July 21, 2025 | 35,545 | 35,865 | 35,865 | 35,955 | 35,405 | 3,861 |
July 18, 2025 | 35,195 | 35,190 | 35,190 | 35,500 | 35,155 | 6,202 |
July 17, 2025 | 35,345 | 35,225 | 35,225 | 35,550 | 35,225 | 1,990 |
July 16, 2025 | 35,215 | 35,455 | 35,455 | 35,455 | 35,130 | 2,535 |
July 15, 2025 | 35,600 | 35,760 | 35,760 | 35,960 | 35,570 | 2,486 |
July 14, 2025 | 35,950 | 35,825 | 35,825 | 36,250 | 35,760 | 5,956 |
July 11, 2025 | 34,965 | 35,375 | 35,375 | 35,410 | 34,965 | 2,365 |
July 10, 2025 | 34,780 | 34,955 | 34,955 | 35,075 | 34,780 | 1,440 |
July 09, 2025 | 34,705 | 34,385 | 34,385 | 34,810 | 34,375 | 4,489 |
July 08, 2025 | 35,280 | 35,255 | 35,255 | 35,395 | 35,205 | 889 |
July 07, 2025 | 35,110 | 34,930 | 34,930 | 35,210 | 34,735 | 2,798 |
July 04, 2025 | 35,350 | 35,530 | 35,530 | 35,585 | 35,235 | 1,879 |