53,900.00
-100(-0.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 52,700 | 53,700 | 53,700 | 54,200 | 52,600 | 207,920 |
| September 04, 2025 | 52,700 | 52,900 | 52,900 | 53,300 | 52,400 | 203,188 |
| September 03, 2025 | 52,300 | 52,700 | 52,700 | 53,000 | 51,900 | 112,419 |
| September 02, 2025 | 52,400 | 52,800 | 52,800 | 53,000 | 52,400 | 101,753 |
| September 01, 2025 | 53,400 | 52,300 | 52,300 | 53,600 | 52,000 | 112,981 |
| August 29, 2025 | 54,500 | 53,400 | 53,400 | 54,800 | 53,300 | 194,740 |
| August 28, 2025 | 54,600 | 54,700 | 54,700 | 55,100 | 54,200 | 141,905 |
| August 27, 2025 | 55,900 | 54,600 | 54,600 | 56,000 | 54,400 | 134,162 |
| August 26, 2025 | 56,500 | 55,500 | 55,500 | 56,500 | 55,400 | 196,953 |
| August 25, 2025 | 54,500 | 57,200 | 57,200 | 57,200 | 54,400 | 518,104 |
| August 22, 2025 | 54,700 | 54,000 | 54,000 | 55,300 | 53,700 | 146,534 |
| August 21, 2025 | 54,300 | 54,500 | 54,500 | 55,200 | 53,800 | 132,105 |
| August 20, 2025 | 53,800 | 54,300 | 54,300 | 54,400 | 52,800 | 348,328 |
| August 19, 2025 | 56,500 | 55,300 | 55,300 | 57,200 | 54,900 | 227,460 |
| August 18, 2025 | 55,800 | 56,300 | 56,300 | 57,000 | 55,000 | 291,951 |
| August 14, 2025 | 56,200 | 56,300 | 56,300 | 56,700 | 55,700 | 132,306 |
| August 13, 2025 | 56,500 | 55,900 | 55,900 | 56,500 | 54,900 | 292,719 |
| August 12, 2025 | 56,700 | 56,100 | 56,100 | 57,400 | 55,700 | 202,664 |
| August 11, 2025 | 57,400 | 56,700 | 56,700 | 58,000 | 56,300 | 211,971 |
| August 08, 2025 | 57,500 | 56,800 | 56,800 | 58,500 | 56,300 | 192,500 |
| August 07, 2025 | 56,900 | 56,700 | 56,700 | 57,400 | 56,000 | 234,779 |
| August 06, 2025 | 55,900 | 56,300 | 55,900 | 56,900 | 55,600 | 217,839 |
| August 05, 2025 | 55,600 | 56,100 | 56,100 | 56,400 | 55,300 | 174,932 |
| August 04, 2025 | 52,600 | 55,100 | 55,100 | 55,700 | 52,100 | 268,757 |
| August 01, 2025 | 54,500 | 53,100 | 53,100 | 54,800 | 52,700 | 195,386 |
| July 31, 2025 | 55,300 | 55,400 | 55,400 | 55,600 | 54,600 | 212,834 |
| July 30, 2025 | 54,600 | 55,300 | 55,300 | 56,200 | 54,500 | 161,738 |
| July 29, 2025 | 53,800 | 55,100 | 55,100 | 55,500 | 52,700 | 280,964 |
| July 28, 2025 | 55,300 | 53,500 | 53,500 | 56,300 | 52,850 | 409,659 |
| July 25, 2025 | 56,700 | 55,600 | 55,600 | 57,100 | 54,500 | 293,100 |
| July 24, 2025 | 57,200 | 57,000 | 57,000 | 58,200 | 56,200 | 396,567 |
| July 23, 2025 | 55,100 | 57,000 | 57,000 | 57,600 | 54,500 | 359,384 |
| July 22, 2025 | 55,700 | 54,700 | 54,700 | 56,000 | 54,500 | 176,903 |
| July 21, 2025 | 55,800 | 55,900 | 55,900 | 56,300 | 55,400 | 147,296 |
| July 18, 2025 | 57,300 | 56,300 | 56,300 | 57,400 | 55,900 | 110,852 |
| July 17, 2025 | 57,000 | 56,100 | 56,100 | 57,000 | 55,500 | 153,613 |
| July 16, 2025 | 58,300 | 56,600 | 56,600 | 58,300 | 56,300 | 250,928 |
| July 15, 2025 | 58,200 | 58,100 | 58,100 | 58,900 | 57,500 | 345,750 |
| July 14, 2025 | 57,900 | 57,100 | 57,100 | 58,000 | 56,500 | 308,389 |
| July 11, 2025 | 56,100 | 56,600 | 56,600 | 57,100 | 56,100 | 285,363 |
| July 10, 2025 | 57,000 | 56,200 | 56,200 | 57,200 | 55,700 | 273,003 |
| July 09, 2025 | 55,600 | 56,600 | 56,600 | 57,500 | 55,100 | 361,718 |
| July 08, 2025 | 55,700 | 55,000 | 55,000 | 56,400 | 54,800 | 204,660 |
| July 07, 2025 | 52,800 | 54,800 | 54,800 | 55,200 | 52,800 | 199,241 |
| July 04, 2025 | 56,400 | 54,300 | 54,300 | 56,900 | 54,300 | 270,738 |
| July 03, 2025 | 57,300 | 56,300 | 56,300 | 57,400 | 55,900 | 266,819 |
| July 02, 2025 | 57,700 | 56,800 | 56,800 | 58,200 | 55,900 | 448,518 |
| July 01, 2025 | 58,700 | 57,800 | 57,800 | 61,000 | 57,500 | 556,222 |
| June 30, 2025 | 60,200 | 58,200 | 58,200 | 60,700 | 57,900 | 624,914 |
| June 27, 2025 | 60,500 | 58,800 | 58,800 | 60,900 | 58,300 | 417,870 |
| June 26, 2025 | 60,000 | 59,700 | 59,700 | 60,800 | 58,700 | 674,093 |
| June 25, 2025 | 65,500 | 60,900 | 60,900 | 65,900 | 60,300 | 1.61M |
| June 24, 2025 | 63,500 | 61,800 | 61,800 | 73,900 | 61,200 | 3.26M |
| June 23, 2025 | 63,000 | 58,200 | 58,200 | 64,000 | 56,800 | 1.76M |
| June 20, 2025 | 52,500 | 52,200 | 52,200 | 52,500 | 51,200 | 165,614 |
| June 19, 2025 | 52,000 | 51,900 | 51,900 | 52,700 | 50,800 | 162,396 |
| June 18, 2025 | 51,300 | 52,300 | 52,300 | 53,800 | 50,500 | 249,153 |
| June 17, 2025 | 52,000 | 51,900 | 51,900 | 53,800 | 50,900 | 238,552 |
| June 16, 2025 | 50,900 | 51,600 | 51,600 | 51,700 | 50,600 | 125,569 |
| June 13, 2025 | 50,600 | 50,600 | 50,600 | 51,500 | 49,950 | 281,659 |
