35,525.00
+490(+1.40%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 35,155 | 35,525 | 35,525 | 35,525 | 35,155 | 791 |
September 26, 2025 | 35,645 | 35,035 | 35,035 | 35,645 | 34,815 | 1,264 |
September 25, 2025 | 35,875 | 35,950 | 35,950 | 35,950 | 35,685 | 1,807 |
September 24, 2025 | 36,075 | 35,970 | 35,970 | 36,075 | 35,600 | 754 |
September 23, 2025 | 35,940 | 36,040 | 36,040 | 36,060 | 35,875 | 701 |
September 22, 2025 | 35,835 | 35,940 | 35,940 | 35,965 | 35,755 | 457 |
September 19, 2025 | 35,880 | 35,625 | 35,625 | 35,880 | 35,490 | 659 |
September 18, 2025 | 35,610 | 35,850 | 35,850 | 35,850 | 35,390 | 315 |
September 17, 2025 | 35,665 | 35,365 | 35,365 | 35,665 | 35,235 | 1,008 |
September 16, 2025 | 35,465 | 35,650 | 35,650 | 35,660 | 35,400 | 834 |
September 15, 2025 | 35,395 | 35,220 | 35,220 | 35,395 | 35,090 | 1,094 |
September 12, 2025 | 35,040 | 35,080 | 35,080 | 35,080 | 34,745 | 1,793 |
September 11, 2025 | 34,425 | 34,450 | 34,450 | 34,450 | 34,340 | 183 |
September 10, 2025 | 34,080 | 34,275 | 34,275 | 34,275 | 34,050 | 3,362 |
September 09, 2025 | 33,525 | 33,675 | 33,675 | 33,675 | 33,340 | 840 |
September 08, 2025 | 33,300 | 33,365 | 33,365 | 33,365 | 33,165 | 72 |
September 05, 2025 | 33,300 | 33,160 | 33,160 | 33,300 | 33,050 | 1,732 |
September 04, 2025 | 33,045 | 33,175 | 33,175 | 33,175 | 32,955 | 231 |
September 03, 2025 | 32,895 | 33,010 | 33,010 | 33,010 | 32,705 | 258 |
September 02, 2025 | 32,675 | 32,735 | 32,735 | 32,735 | 32,675 | 23 |
September 01, 2025 | 32,860 | 32,595 | 32,595 | 32,860 | 32,440 | 213 |
August 29, 2025 | 33,130 | 32,955 | 32,955 | 33,185 | 32,920 | 269 |
August 28, 2025 | 32,920 | 33,135 | 33,135 | 33,150 | 32,805 | 275 |
August 27, 2025 | 33,055 | 33,010 | 33,010 | 33,055 | 32,775 | 677 |
August 26, 2025 | 33,165 | 32,955 | 32,955 | 33,165 | 32,795 | 773 |
August 25, 2025 | 33,160 | 33,070 | 33,070 | 33,160 | 32,910 | 969 |
August 22, 2025 | 32,760 | 32,810 | 32,810 | 32,870 | 32,670 | 191 |
August 21, 2025 | 32,305 | 32,560 | 32,560 | 32,685 | 32,305 | 1,493 |
August 20, 2025 | 32,200 | 32,235 | 32,235 | 32,235 | 31,825 | 763 |
August 19, 2025 | 32,585 | 32,500 | 32,500 | 32,805 | 32,500 | 2,280 |
August 18, 2025 | 33,355 | 32,900 | 32,900 | 33,355 | 32,875 | 1,827 |
August 14, 2025 | 33,230 | 33,300 | 33,300 | 33,405 | 33,165 | 442 |
August 13, 2025 | 33,155 | 33,200 | 33,200 | 33,200 | 33,010 | 225 |
August 12, 2025 | 33,235 | 32,825 | 32,825 | 33,480 | 32,825 | 617 |
August 11, 2025 | 33,345 | 33,195 | 33,195 | 33,345 | 33,055 | 441 |
August 08, 2025 | 33,245 | 33,050 | 33,050 | 33,325 | 33,050 | 2,539 |
August 07, 2025 | 33,375 | 33,245 | 33,245 | 33,375 | 33,050 | 3,549 |
August 06, 2025 | 32,945 | 33,015 | 33,015 | 33,015 | 32,800 | 293 |
August 05, 2025 | 33,025 | 33,095 | 33,095 | 33,130 | 32,785 | 770 |
August 04, 2025 | 32,260 | 32,595 | 32,595 | 32,600 | 32,105 | 888 |
August 01, 2025 | 33,200 | 32,280 | 32,280 | 33,210 | 32,200 | 6,993 |
July 31, 2025 | 33,915 | 33,570 | 33,570 | 33,915 | 33,355 | 948 |
July 30, 2025 | 33,380 | 33,650 | 33,650 | 33,725 | 33,340 | 2,717 |
July 29, 2025 | 33,140 | 33,380 | 33,380 | 33,400 | 32,885 | 1,024 |
July 28, 2025 | 33,215 | 33,075 | 33,075 | 33,215 | 32,875 | 750 |
July 25, 2025 | 33,050 | 33,130 | 33,130 | 33,130 | 32,970 | 190 |
July 24, 2025 | 33,245 | 33,015 | 33,015 | 33,485 | 32,920 | 162 |
July 23, 2025 | 32,850 | 32,810 | 32,810 | 32,850 | 32,560 | 902 |
July 22, 2025 | 33,355 | 32,865 | 32,865 | 33,355 | 32,670 | 808 |
July 21, 2025 | 33,050 | 33,175 | 33,175 | 33,195 | 33,050 | 886 |
July 18, 2025 | 33,205 | 33,035 | 33,035 | 33,205 | 32,800 | 934 |
July 17, 2025 | 33,180 | 32,985 | 32,985 | 33,180 | 32,650 | 790 |
July 16, 2025 | 33,270 | 32,935 | 32,935 | 33,270 | 32,845 | 433 |
July 15, 2025 | 33,090 | 33,210 | 33,210 | 33,210 | 32,965 | 910 |
July 14, 2025 | 32,895 | 33,090 | 33,090 | 33,090 | 32,860 | 1,430 |
July 11, 2025 | 33,000 | 32,920 | 32,920 | 33,285 | 32,820 | 780 |
July 10, 2025 | 32,350 | 32,855 | 32,855 | 32,855 | 32,350 | 1,703 |
July 09, 2025 | 32,460 | 32,505 | 32,505 | 32,505 | 32,195 | 1,658 |
July 08, 2025 | 32,000 | 32,230 | 32,230 | 32,230 | 31,885 | 1,211 |
July 07, 2025 | 31,580 | 31,745 | 31,745 | 31,745 | 31,400 | 951 |