34,610.00
-880(-2.48%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 35,275 | 34,610 | 34,610 | 35,275 | 34,445 | 423,514 |
September 25, 2025 | 35,345 | 35,490 | 35,490 | 35,575 | 35,285 | 179,159 |
September 24, 2025 | 35,700 | 35,460 | 35,460 | 35,800 | 35,205 | 286,166 |
September 23, 2025 | 35,725 | 35,710 | 35,710 | 35,760 | 35,465 | 319,406 |
September 22, 2025 | 35,400 | 35,465 | 35,465 | 35,620 | 35,365 | 409,493 |
September 19, 2025 | 35,385 | 35,195 | 35,195 | 35,460 | 35,135 | 414,074 |
September 18, 2025 | 35,100 | 35,335 | 35,335 | 35,360 | 34,985 | 369,440 |
September 17, 2025 | 35,140 | 34,880 | 34,880 | 35,140 | 34,835 | 240,350 |
September 16, 2025 | 34,940 | 35,240 | 35,240 | 35,305 | 34,905 | 671,099 |
September 15, 2025 | 34,815 | 34,810 | 34,810 | 34,980 | 34,690 | 452,688 |
September 12, 2025 | 34,475 | 34,710 | 34,710 | 34,710 | 34,355 | 1.28M |
September 11, 2025 | 34,040 | 34,150 | 34,150 | 34,175 | 33,860 | 643,678 |
September 10, 2025 | 33,360 | 33,905 | 33,905 | 33,920 | 33,360 | 336,920 |
September 09, 2025 | 32,970 | 33,295 | 33,295 | 33,310 | 32,930 | 247,286 |
September 08, 2025 | 32,790 | 32,930 | 32,930 | 32,930 | 32,760 | 178,072 |
September 05, 2025 | 32,790 | 32,795 | 32,795 | 32,855 | 32,675 | 148,544 |
September 04, 2025 | 32,520 | 32,675 | 32,675 | 32,770 | 32,520 | 615,093 |
September 03, 2025 | 32,435 | 32,520 | 32,520 | 32,580 | 32,370 | 78,550 |
September 02, 2025 | 32,200 | 32,425 | 32,425 | 32,450 | 32,200 | 62,803 |
September 01, 2025 | 32,330 | 32,180 | 32,180 | 32,500 | 32,055 | 139,396 |
August 29, 2025 | 32,855 | 32,570 | 32,570 | 32,855 | 32,560 | 85,263 |
August 28, 2025 | 32,395 | 32,700 | 32,700 | 32,800 | 32,300 | 185,186 |
August 27, 2025 | 32,495 | 32,560 | 32,560 | 32,565 | 32,335 | 92,121 |
August 26, 2025 | 32,675 | 32,535 | 32,535 | 32,675 | 32,430 | 120,891 |
August 25, 2025 | 32,635 | 32,730 | 32,730 | 32,730 | 32,480 | 261,993 |
August 22, 2025 | 32,265 | 32,360 | 32,360 | 32,500 | 32,265 | 237,251 |
August 21, 2025 | 32,200 | 32,175 | 32,175 | 32,350 | 32,040 | 258,516 |
August 20, 2025 | 31,930 | 32,075 | 32,075 | 32,075 | 31,475 | 461,149 |
August 19, 2025 | 32,455 | 32,130 | 32,130 | 32,535 | 32,110 | 278,087 |
August 18, 2025 | 32,745 | 32,470 | 32,470 | 32,775 | 32,465 | 280,406 |
August 14, 2025 | 32,895 | 32,915 | 32,915 | 33,075 | 32,790 | 198,998 |
August 13, 2025 | 32,905 | 32,875 | 32,875 | 32,980 | 32,590 | 187,368 |
August 12, 2025 | 32,755 | 32,605 | 32,605 | 33,100 | 32,590 | 271,736 |
August 11, 2025 | 32,830 | 32,775 | 32,775 | 32,890 | 32,675 | 188,938 |
August 08, 2025 | 32,900 | 32,735 | 32,735 | 32,965 | 32,690 | 159,570 |
August 07, 2025 | 32,945 | 32,885 | 32,885 | 32,945 | 32,670 | 209,534 |
August 06, 2025 | 32,540 | 32,705 | 32,705 | 32,705 | 32,415 | 273,905 |
August 05, 2025 | 32,520 | 32,630 | 32,630 | 32,805 | 32,420 | 300,300 |
August 04, 2025 | 31,850 | 32,175 | 32,175 | 32,250 | 31,675 | 345,300 |
August 01, 2025 | 32,815 | 31,860 | 31,860 | 32,840 | 31,835 | 725,356 |
July 31, 2025 | 33,425 | 33,075 | 33,075 | 33,590 | 32,980 | 345,700 |
July 30, 2025 | 32,980 | 33,200 | 33,200 | 33,355 | 32,930 | 478,854 |
July 29, 2025 | 32,695 | 32,980 | 32,980 | 32,995 | 32,340 | 267,521 |
July 28, 2025 | 32,890 | 32,705 | 32,705 | 32,985 | 32,470 | 237,792 |
July 25, 2025 | 32,540 | 32,660 | 32,660 | 32,740 | 32,430 | 238,715 |
July 24, 2025 | 32,805 | 32,595 | 32,595 | 33,035 | 32,500 | 370,049 |
July 23, 2025 | 32,540 | 32,505 | 32,505 | 32,690 | 32,080 | 254,557 |
July 22, 2025 | 32,770 | 32,400 | 32,400 | 32,840 | 32,235 | 380,262 |
July 21, 2025 | 32,505 | 32,770 | 32,770 | 32,785 | 32,495 | 294,829 |
July 18, 2025 | 32,630 | 32,590 | 32,590 | 32,760 | 32,375 | 383,408 |
July 17, 2025 | 32,595 | 32,630 | 32,630 | 32,705 | 32,205 | 452,517 |
July 16, 2025 | 32,760 | 32,565 | 32,565 | 32,770 | 32,450 | 925,508 |
July 15, 2025 | 32,670 | 32,845 | 32,845 | 32,845 | 32,490 | 427,618 |
July 14, 2025 | 32,400 | 32,675 | 32,675 | 32,715 | 32,335 | 391,487 |
July 11, 2025 | 32,525 | 32,455 | 32,455 | 32,825 | 32,375 | 669,910 |
July 10, 2025 | 32,075 | 32,460 | 32,460 | 32,460 | 31,980 | 564,461 |
July 09, 2025 | 31,900 | 32,000 | 32,000 | 32,050 | 31,715 | 452,834 |
July 08, 2025 | 31,270 | 31,750 | 31,750 | 31,800 | 31,270 | 295,022 |
July 07, 2025 | 31,150 | 31,305 | 31,305 | 31,345 | 30,950 | 356,727 |
July 04, 2025 | 31,975 | 31,210 | 31,210 | 32,010 | 31,150 | 563,935 |