36,365.00
-935(-2.51%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 37,145 | 36,365 | 36,365 | 37,150 | 36,130 | 213,398 |
September 25, 2025 | 37,225 | 37,300 | 37,300 | 37,440 | 37,060 | 107,478 |
September 24, 2025 | 37,470 | 37,310 | 37,310 | 37,535 | 36,965 | 118,931 |
September 23, 2025 | 37,375 | 37,470 | 37,470 | 37,470 | 37,145 | 115,885 |
September 22, 2025 | 36,820 | 37,095 | 37,095 | 37,250 | 36,820 | 155,581 |
September 19, 2025 | 36,935 | 36,650 | 36,650 | 36,975 | 36,605 | 131,442 |
September 18, 2025 | 36,280 | 36,800 | 36,800 | 36,825 | 36,280 | 75,661 |
September 17, 2025 | 36,495 | 36,135 | 36,135 | 36,495 | 36,055 | 131,658 |
September 16, 2025 | 36,035 | 36,650 | 36,650 | 36,660 | 36,035 | 128,494 |
September 15, 2025 | 36,260 | 35,960 | 35,960 | 36,260 | 35,800 | 134,598 |
September 12, 2025 | 35,580 | 35,815 | 35,815 | 35,825 | 35,390 | 107,424 |
September 11, 2025 | 34,925 | 35,000 | 35,000 | 35,155 | 34,735 | 142,533 |
September 10, 2025 | 34,055 | 34,775 | 34,775 | 34,810 | 34,055 | 100,719 |
September 09, 2025 | 33,665 | 34,055 | 34,055 | 34,075 | 33,605 | 95,501 |
September 08, 2025 | 33,475 | 33,605 | 33,605 | 33,610 | 33,430 | 37,976 |
September 05, 2025 | 33,470 | 33,475 | 33,475 | 33,570 | 33,360 | 62,930 |
September 04, 2025 | 33,235 | 33,300 | 33,300 | 33,450 | 33,235 | 44,817 |
September 03, 2025 | 33,045 | 33,235 | 33,235 | 33,290 | 33,045 | 29,895 |
September 02, 2025 | 32,820 | 33,055 | 33,055 | 33,110 | 32,820 | 62,136 |
September 01, 2025 | 33,080 | 32,800 | 32,800 | 33,105 | 32,635 | 61,422 |
August 29, 2025 | 33,440 | 33,210 | 33,210 | 33,545 | 33,210 | 45,111 |
August 28, 2025 | 33,150 | 33,400 | 33,400 | 33,535 | 32,955 | 65,236 |
August 27, 2025 | 33,220 | 33,200 | 33,200 | 33,285 | 32,990 | 36,324 |
August 26, 2025 | 33,455 | 33,160 | 33,160 | 33,455 | 33,135 | 36,484 |
August 25, 2025 | 33,330 | 33,455 | 33,455 | 33,460 | 33,245 | 83,871 |
August 22, 2025 | 33,010 | 33,080 | 33,080 | 33,230 | 33,005 | 58,984 |
August 21, 2025 | 32,780 | 32,875 | 32,875 | 33,085 | 32,780 | 84,986 |
August 20, 2025 | 32,600 | 32,745 | 32,745 | 32,790 | 32,260 | 164,270 |
August 19, 2025 | 33,220 | 32,920 | 32,920 | 33,290 | 32,855 | 71,547 |
August 18, 2025 | 33,590 | 33,200 | 33,200 | 33,590 | 33,195 | 85,841 |
August 14, 2025 | 33,760 | 33,700 | 33,700 | 33,875 | 33,575 | 52,802 |
August 13, 2025 | 33,630 | 33,710 | 33,710 | 33,740 | 33,400 | 70,628 |
August 12, 2025 | 33,405 | 33,355 | 33,355 | 33,865 | 33,340 | 89,152 |
August 11, 2025 | 33,485 | 33,420 | 33,420 | 33,515 | 33,315 | 69,459 |
August 08, 2025 | 33,490 | 33,340 | 33,340 | 33,615 | 33,295 | 70,611 |
August 07, 2025 | 33,410 | 33,460 | 33,460 | 33,460 | 33,170 | 80,086 |
August 06, 2025 | 33,085 | 33,150 | 33,150 | 33,165 | 32,935 | 80,822 |
August 05, 2025 | 33,220 | 33,220 | 33,220 | 33,425 | 33,005 | 136,357 |
August 04, 2025 | 32,460 | 32,825 | 32,825 | 32,875 | 32,320 | 175,170 |
August 01, 2025 | 33,370 | 32,465 | 32,465 | 33,370 | 32,430 | 318,359 |
July 31, 2025 | 34,200 | 33,730 | 33,730 | 34,295 | 33,640 | 207,308 |
July 30, 2025 | 33,550 | 33,870 | 33,870 | 34,070 | 33,550 | 166,595 |
July 29, 2025 | 33,315 | 33,515 | 33,515 | 33,575 | 32,915 | 190,327 |
July 28, 2025 | 33,480 | 33,350 | 33,350 | 33,505 | 32,990 | 142,513 |
July 25, 2025 | 33,055 | 33,115 | 33,115 | 33,230 | 33,030 | 138,582 |
July 24, 2025 | 33,290 | 33,055 | 33,055 | 33,605 | 33,025 | 137,648 |
July 23, 2025 | 33,095 | 33,060 | 33,060 | 33,225 | 32,640 | 99,858 |
July 22, 2025 | 33,450 | 32,915 | 32,915 | 33,565 | 32,820 | 188,616 |
July 21, 2025 | 33,130 | 33,430 | 33,430 | 33,450 | 33,130 | 85,014 |
July 18, 2025 | 33,280 | 33,130 | 33,130 | 33,390 | 32,970 | 112,872 |
July 17, 2025 | 33,280 | 33,180 | 33,180 | 33,280 | 32,780 | 173,036 |
July 16, 2025 | 33,390 | 33,155 | 33,155 | 33,390 | 33,025 | 144,276 |
July 15, 2025 | 33,205 | 33,390 | 33,390 | 33,390 | 33,040 | 186,631 |
July 14, 2025 | 32,915 | 33,255 | 33,255 | 33,255 | 32,865 | 114,714 |
July 11, 2025 | 33,010 | 32,905 | 32,905 | 33,405 | 32,865 | 232,877 |
July 10, 2025 | 32,565 | 32,920 | 32,920 | 32,920 | 32,460 | 167,884 |
July 09, 2025 | 32,460 | 32,450 | 32,450 | 32,565 | 32,270 | 122,543 |
July 08, 2025 | 31,900 | 32,415 | 32,415 | 32,430 | 31,900 | 171,984 |
July 07, 2025 | 31,805 | 31,845 | 31,845 | 31,965 | 31,545 | 141,430 |
July 04, 2025 | 32,600 | 31,875 | 31,875 | 32,600 | 31,835 | 275,992 |