32,530.00
-115(-0.35%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 32,655 | 32,465 | 32,465 | 32,750 | 32,455 | 4,409 |
September 25, 2025 | 32,590 | 32,645 | 32,645 | 32,750 | 32,495 | 2,110 |
September 24, 2025 | 32,525 | 32,645 | 32,645 | 32,645 | 32,240 | 3,913 |
September 23, 2025 | 32,725 | 32,690 | 32,690 | 32,815 | 32,625 | 2,135 |
September 22, 2025 | 32,440 | 32,630 | 32,630 | 32,810 | 32,410 | 4,817 |
September 19, 2025 | 32,730 | 32,225 | 32,225 | 32,845 | 31,860 | 14,377 |
September 18, 2025 | 32,135 | 32,460 | 32,460 | 32,555 | 32,055 | 4,790 |
September 17, 2025 | 32,025 | 32,120 | 32,120 | 32,235 | 31,920 | 7,745 |
September 16, 2025 | 32,255 | 32,185 | 32,185 | 32,290 | 31,985 | 5,047 |
September 15, 2025 | 32,015 | 32,000 | 32,000 | 32,050 | 31,920 | 5,225 |
September 12, 2025 | 32,090 | 32,015 | 32,015 | 32,115 | 31,910 | 6,611 |
September 11, 2025 | 31,460 | 31,785 | 31,785 | 31,812 | 31,445 | 4,248 |
September 10, 2025 | 31,145 | 31,390 | 31,390 | 31,390 | 31,145 | 3,165 |
September 09, 2025 | 31,300 | 31,145 | 31,145 | 31,640 | 31,090 | 351,881 |
September 08, 2025 | 31,130 | 31,320 | 31,320 | 31,435 | 31,040 | 3,572 |
September 05, 2025 | 30,775 | 30,795 | 30,795 | 31,025 | 30,690 | 3,821 |
September 04, 2025 | 30,125 | 30,535 | 30,535 | 30,550 | 30,125 | 5,227 |
September 03, 2025 | 30,185 | 30,100 | 30,100 | 30,300 | 30,040 | 32,312 |
September 02, 2025 | 30,255 | 30,355 | 30,355 | 30,450 | 30,200 | 1,256 |
September 01, 2025 | 30,360 | 30,165 | 30,165 | 30,460 | 29,965 | 5,665 |
August 29, 2025 | 30,630 | 30,635 | 30,635 | 30,660 | 30,490 | 1,209 |
August 28, 2025 | 30,375 | 30,650 | 30,650 | 30,700 | 30,340 | 1,197 |
August 27, 2025 | 30,380 | 30,475 | 30,475 | 30,560 | 30,275 | 13,875 |
August 26, 2025 | 30,575 | 30,375 | 30,375 | 30,575 | 30,225 | 5,928 |
August 25, 2025 | 30,800 | 30,715 | 30,715 | 31,010 | 30,630 | 80,954 |
August 22, 2025 | 30,545 | 30,415 | 30,415 | 30,565 | 30,275 | 2,747 |
August 21, 2025 | 30,575 | 30,545 | 30,545 | 30,730 | 30,495 | 39,580 |
August 20, 2025 | 30,975 | 30,650 | 30,650 | 30,975 | 30,520 | 247,101 |
August 19, 2025 | 31,235 | 31,220 | 31,220 | 31,465 | 31,150 | 6,521 |
August 18, 2025 | 31,195 | 31,345 | 31,345 | 31,410 | 31,050 | 10,308 |
August 14, 2025 | 30,865 | 30,515 | 30,515 | 30,915 | 30,480 | 2,825 |
August 13, 2025 | 30,920 | 31,045 | 31,045 | 31,090 | 30,745 | 45,280 |
August 12, 2025 | 30,260 | 30,540 | 30,540 | 30,775 | 30,230 | 10,883 |
August 11, 2025 | 30,200 | 30,335 | 30,335 | 30,405 | 30,200 | 3,192 |
August 08, 2025 | 29,445 | 29,910 | 29,910 | 30,105 | 29,445 | 25,387 |
August 07, 2025 | 29,130 | 29,335 | 29,335 | 29,410 | 29,090 | 608 |
August 06, 2025 | 29,060 | 29,160 | 29,160 | 29,285 | 28,915 | 3,781 |
August 05, 2025 | 28,945 | 29,060 | 29,060 | 29,130 | 28,930 | 758 |
August 04, 2025 | 28,540 | 28,905 | 28,905 | 28,920 | 28,540 | 26,767 |
August 01, 2025 | 29,095 | 29,175 | 29,175 | 29,325 | 29,040 | 6,244 |
July 31, 2025 | 29,250 | 29,485 | 29,485 | 29,525 | 29,130 | 25,062 |
July 30, 2025 | 29,225 | 29,145 | 29,145 | 29,225 | 29,035 | 18,924 |
July 29, 2025 | 29,720 | 29,080 | 29,080 | 29,720 | 29,035 | 2,496 |
July 28, 2025 | 29,650 | 29,425 | 29,425 | 29,650 | 29,400 | 25,955 |
July 25, 2025 | 29,850 | 29,630 | 29,630 | 29,900 | 29,630 | 23,163 |
July 24, 2025 | 29,745 | 29,960 | 29,960 | 30,090 | 29,700 | 11,629 |
July 23, 2025 | 28,845 | 29,560 | 29,560 | 29,560 | 28,830 | 7,317 |
July 22, 2025 | 28,475 | 28,360 | 28,360 | 28,830 | 28,275 | 31,918 |
July 21, 2025 | 28,410 | 28,500 | 28,500 | 28,545 | 28,380 | 3,282 |
July 18, 2025 | 28,600 | 28,395 | 28,395 | 28,715 | 28,375 | 927 |
July 17, 2025 | 28,270 | 28,595 | 28,595 | 28,595 | 28,110 | 24,488 |
July 16, 2025 | 28,400 | 28,320 | 28,320 | 28,485 | 28,260 | 3,407 |
July 15, 2025 | 28,270 | 28,400 | 28,400 | 28,400 | 28,155 | 34,501 |
July 14, 2025 | 28,275 | 28,305 | 28,305 | 28,395 | 28,135 | 26,373 |
July 11, 2025 | 28,585 | 28,360 | 28,360 | 28,635 | 28,340 | 24,677 |
July 10, 2025 | 28,505 | 28,400 | 28,400 | 28,505 | 28,345 | 25,613 |
July 09, 2025 | 28,655 | 28,505 | 28,505 | 28,655 | 28,280 | 2,950 |
July 08, 2025 | 28,360 | 28,500 | 28,500 | 28,560 | 28,360 | 48,221 |
July 07, 2025 | 28,525 | 28,360 | 28,360 | 28,525 | 28,330 | 25,146 |
July 04, 2025 | 28,590 | 28,565 | 28,565 | 28,700 | 28,490 | 27,594 |