31,320.00
+525(+1.70%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 03, 2025 | 28,465 | 28,475 | 28,475 | 28,595 | 28,450 | 29,320 |
July 02, 2025 | 28,370 | 28,465 | 28,465 | 28,685 | 28,265 | 2,121 |
July 01, 2025 | 28,960 | 28,600 | 28,600 | 28,965 | 28,600 | 4,697 |
June 30, 2025 | 29,970 | 29,025 | 29,025 | 29,970 | 28,765 | 8,286 |
June 27, 2025 | 28,555 | 28,765 | 28,765 | 28,870 | 28,555 | 6,071 |
June 26, 2025 | 27,835 | 28,365 | 28,365 | 28,365 | 27,835 | 7,290 |
June 25, 2025 | 27,840 | 27,820 | 27,820 | 27,865 | 27,705 | 1,443 |
June 24, 2025 | 27,785 | 27,740 | 27,740 | 27,840 | 27,635 | 2,508 |
June 23, 2025 | 27,385 | 27,425 | 27,425 | 27,425 | 27,160 | 1,447 |
June 20, 2025 | 27,565 | 27,500 | 27,500 | 27,615 | 27,435 | 1,066 |
June 19, 2025 | 27,730 | 27,500 | 27,500 | 27,730 | 27,470 | 5,659 |
June 18, 2025 | 27,525 | 27,725 | 27,725 | 27,780 | 27,400 | 1,986 |
June 17, 2025 | 27,455 | 27,520 | 27,520 | 27,595 | 27,375 | 4,013 |
June 16, 2025 | 27,180 | 27,370 | 27,370 | 27,460 | 27,180 | 3,960 |
June 13, 2025 | 27,215 | 26,990 | 26,990 | 27,215 | 26,860 | 6,628 |