38,370.00
-685(-1.75%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 39,390 | 38,370 | 38,370 | 39,390 | 38,305 | 1,796 |
September 26, 2025 | 39,120 | 39,055 | 39,055 | 39,400 | 39,040 | 2,821 |
September 25, 2025 | 39,800 | 39,095 | 39,095 | 39,800 | 39,045 | 2,162 |
September 24, 2025 | 39,560 | 39,435 | 39,435 | 39,565 | 39,155 | 718 |
September 23, 2025 | 40,035 | 39,420 | 39,420 | 40,035 | 39,380 | 1,826 |
September 22, 2025 | 40,550 | 40,240 | 40,240 | 40,590 | 40,140 | 5,292 |
September 19, 2025 | 40,595 | 40,150 | 40,150 | 40,610 | 40,150 | 19,505 |
September 18, 2025 | 40,075 | 40,365 | 40,365 | 40,475 | 40,050 | 5,521 |
September 17, 2025 | 39,790 | 40,035 | 40,035 | 40,045 | 39,500 | 3,791 |
September 16, 2025 | 39,620 | 39,430 | 39,430 | 39,620 | 38,500 | 2,495 |
September 15, 2025 | 39,900 | 39,620 | 39,620 | 39,900 | 39,205 | 1,224 |
September 12, 2025 | 39,595 | 39,645 | 39,645 | 39,645 | 39,410 | 934 |
September 11, 2025 | 39,320 | 39,235 | 39,235 | 39,465 | 39,135 | 932 |
September 10, 2025 | 39,300 | 39,240 | 39,240 | 39,300 | 38,845 | 1,445 |
September 09, 2025 | 39,990 | 39,015 | 39,015 | 39,990 | 38,965 | 1,482 |
September 08, 2025 | 39,000 | 39,500 | 39,500 | 39,500 | 38,015 | 492 |
September 05, 2025 | 39,615 | 38,590 | 38,590 | 39,620 | 38,590 | 2,014 |
September 04, 2025 | 38,800 | 39,295 | 39,295 | 39,390 | 38,505 | 4,554 |
September 03, 2025 | 39,185 | 38,395 | 38,395 | 39,185 | 38,370 | 1,511 |
September 02, 2025 | 38,870 | 39,300 | 39,300 | 40,000 | 38,870 | 1,773 |
September 01, 2025 | 38,000 | 38,190 | 38,190 | 38,995 | 38,000 | 1,606 |
August 29, 2025 | 38,685 | 38,585 | 38,585 | 38,685 | 38,390 | 2,192 |
August 28, 2025 | 39,800 | 38,815 | 38,815 | 39,800 | 38,400 | 2,091 |
August 27, 2025 | 39,985 | 39,005 | 39,005 | 39,985 | 38,805 | 1,434 |
August 26, 2025 | 39,820 | 39,480 | 39,480 | 39,820 | 39,305 | 1,182 |
August 25, 2025 | 41,395 | 39,895 | 39,895 | 41,395 | 39,370 | 989 |
August 22, 2025 | 41,100 | 40,000 | 40,000 | 41,405 | 40,000 | 2,763 |
August 21, 2025 | 41,225 | 41,100 | 41,100 | 41,390 | 40,735 | 4,280 |
August 20, 2025 | 40,040 | 40,655 | 40,655 | 40,965 | 39,925 | 10,774 |
August 19, 2025 | 39,935 | 39,925 | 39,925 | 39,970 | 39,615 | 4,504 |
August 18, 2025 | 38,700 | 39,505 | 39,505 | 39,700 | 38,700 | 5,701 |
August 14, 2025 | 38,075 | 38,700 | 38,700 | 38,900 | 38,075 | 2,914 |
August 13, 2025 | 38,655 | 38,295 | 38,295 | 38,665 | 38,175 | 2,222 |
August 12, 2025 | 38,240 | 38,565 | 38,565 | 38,740 | 38,240 | 2,912 |
August 11, 2025 | 38,500 | 38,220 | 38,220 | 38,500 | 37,970 | 1,882 |
August 08, 2025 | 38,175 | 38,095 | 38,095 | 38,660 | 38,095 | 5,796 |
August 07, 2025 | 38,570 | 37,400 | 37,400 | 38,570 | 37,270 | 6,188 |
August 06, 2025 | 38,805 | 38,660 | 38,660 | 38,940 | 38,620 | 2,709 |
August 05, 2025 | 39,470 | 38,915 | 38,915 | 39,470 | 38,800 | 3,531 |
August 04, 2025 | 40,000 | 39,225 | 39,225 | 40,000 | 38,955 | 1,328 |
August 01, 2025 | 39,555 | 39,395 | 39,395 | 39,800 | 39,230 | 1,959 |
July 31, 2025 | 40,450 | 39,565 | 39,565 | 40,450 | 39,330 | 4,477 |
July 30, 2025 | 40,700 | 39,995 | 39,995 | 40,700 | 39,730 | 3,316 |
July 29, 2025 | 40,800 | 40,220 | 40,220 | 40,800 | 40,000 | 3,130 |
July 28, 2025 | 40,590 | 40,200 | 40,200 | 40,590 | 40,115 | 2,142 |
July 25, 2025 | 40,970 | 40,245 | 40,245 | 40,970 | 40,170 | 1,746 |
July 24, 2025 | 41,525 | 40,625 | 40,625 | 41,525 | 40,625 | 3,330 |
July 23, 2025 | 41,595 | 41,100 | 41,100 | 41,595 | 40,990 | 1,797 |
July 22, 2025 | 41,995 | 41,405 | 41,405 | 41,995 | 41,405 | 672 |
July 21, 2025 | 41,790 | 41,610 | 41,610 | 41,790 | 41,565 | 1,164 |
July 18, 2025 | 42,275 | 41,790 | 41,790 | 42,275 | 41,790 | 2,820 |
July 17, 2025 | 42,345 | 42,275 | 42,275 | 42,395 | 42,050 | 4,605 |
July 16, 2025 | 41,990 | 41,865 | 41,865 | 41,990 | 41,545 | 7,886 |
July 15, 2025 | 41,850 | 41,645 | 41,645 | 41,850 | 41,520 | 1,787 |
July 14, 2025 | 42,000 | 41,395 | 41,395 | 42,000 | 41,225 | 3,335 |
July 11, 2025 | 42,285 | 41,595 | 41,595 | 42,350 | 41,475 | 1,400 |
July 10, 2025 | 42,270 | 42,285 | 42,285 | 42,410 | 42,155 | 5,001 |
July 09, 2025 | 42,430 | 42,270 | 42,270 | 42,430 | 42,200 | 2,346 |
July 08, 2025 | 41,995 | 41,995 | 41,995 | 42,290 | 41,960 | 1,241 |
July 07, 2025 | 42,000 | 41,990 | 41,990 | 42,330 | 41,910 | 4,074 |