34,820.00
+510(+1.49%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 34,325 | 34,310 | 34,310 | 34,770 | 34,310 | 9,143 |
September 04, 2025 | 33,240 | 33,845 | 33,845 | 34,180 | 33,240 | 10,063 |
September 03, 2025 | 32,540 | 33,165 | 33,165 | 33,200 | 32,470 | 2,310 |
September 02, 2025 | 31,660 | 32,480 | 32,480 | 32,850 | 31,660 | 3,583 |
September 01, 2025 | 32,795 | 32,000 | 32,000 | 32,845 | 31,760 | 6,030 |
August 29, 2025 | 34,300 | 33,800 | 33,800 | 34,300 | 33,590 | 3,278 |
August 28, 2025 | 32,950 | 34,225 | 34,225 | 34,430 | 32,700 | 6,757 |
August 27, 2025 | 33,815 | 33,400 | 33,400 | 33,815 | 32,895 | 6,098 |
August 26, 2025 | 33,790 | 33,470 | 33,470 | 33,800 | 33,200 | 4,193 |
August 25, 2025 | 32,900 | 33,630 | 33,630 | 33,700 | 32,825 | 7,323 |
August 22, 2025 | 32,000 | 32,335 | 32,335 | 32,500 | 31,900 | 6,014 |
August 21, 2025 | 32,735 | 31,950 | 31,950 | 32,735 | 31,735 | 4,872 |
August 20, 2025 | 32,855 | 32,800 | 32,800 | 33,225 | 31,855 | 8,666 |
August 19, 2025 | 33,835 | 33,705 | 33,705 | 34,210 | 33,250 | 3,309 |
August 18, 2025 | 35,010 | 33,805 | 33,805 | 35,010 | 33,715 | 3,750 |
August 14, 2025 | 35,660 | 35,470 | 35,470 | 35,680 | 34,945 | 6,508 |
August 13, 2025 | 35,000 | 35,660 | 35,660 | 35,710 | 34,615 | 20,212 |
August 12, 2025 | 34,545 | 34,040 | 34,040 | 35,300 | 34,040 | 13,768 |
August 11, 2025 | 33,830 | 34,545 | 34,545 | 34,615 | 33,830 | 8,574 |
August 08, 2025 | 33,550 | 33,515 | 33,515 | 34,180 | 33,295 | 7,104 |
August 07, 2025 | 34,000 | 33,550 | 33,550 | 34,000 | 32,615 | 7,811 |
August 06, 2025 | 33,380 | 33,290 | 33,290 | 33,485 | 32,735 | 7,183 |
August 05, 2025 | 32,835 | 33,500 | 33,500 | 33,995 | 32,835 | 12,789 |
August 04, 2025 | 31,475 | 32,035 | 32,035 | 32,210 | 31,200 | 4,435 |
August 01, 2025 | 33,830 | 31,475 | 31,475 | 33,830 | 31,395 | 13,702 |
July 31, 2025 | 34,865 | 34,505 | 34,505 | 35,380 | 34,215 | 9,549 |
July 30, 2025 | 32,600 | 34,215 | 34,215 | 34,795 | 32,600 | 27,540 |
July 29, 2025 | 32,205 | 32,600 | 32,600 | 32,980 | 31,685 | 8,285 |
July 28, 2025 | 32,195 | 32,795 | 32,795 | 32,800 | 32,000 | 6,695 |
July 25, 2025 | 32,455 | 32,160 | 32,160 | 32,665 | 32,115 | 10,051 |
July 24, 2025 | 33,085 | 32,455 | 32,455 | 33,855 | 32,150 | 11,765 |
July 23, 2025 | 32,495 | 32,900 | 32,900 | 33,000 | 31,605 | 7,443 |
July 22, 2025 | 34,000 | 32,405 | 32,405 | 34,015 | 32,340 | 8,676 |
July 21, 2025 | 33,470 | 33,830 | 33,830 | 33,830 | 33,405 | 4,276 |
July 18, 2025 | 32,930 | 33,470 | 33,470 | 33,960 | 32,930 | 11,988 |
July 17, 2025 | 35,035 | 33,275 | 33,275 | 35,035 | 32,685 | 20,565 |
July 16, 2025 | 35,200 | 35,105 | 35,105 | 35,300 | 34,475 | 7,164 |
July 15, 2025 | 35,000 | 35,105 | 35,105 | 35,140 | 34,215 | 11,808 |
July 14, 2025 | 34,245 | 35,255 | 35,255 | 35,620 | 34,245 | 10,367 |
July 11, 2025 | 35,000 | 34,655 | 34,655 | 36,250 | 34,435 | 18,605 |
July 10, 2025 | 33,195 | 34,570 | 34,570 | 34,570 | 33,195 | 10,243 |
July 09, 2025 | 33,000 | 33,050 | 33,050 | 33,165 | 32,480 | 3,498 |
July 08, 2025 | 31,500 | 32,930 | 32,930 | 33,150 | 31,500 | 8,246 |
July 07, 2025 | 31,640 | 31,790 | 31,790 | 32,450 | 31,640 | 6,228 |
July 04, 2025 | 34,715 | 32,640 | 32,640 | 34,715 | 32,500 | 9,776 |
July 03, 2025 | 33,355 | 34,160 | 34,160 | 34,285 | 33,330 | 7,812 |
July 02, 2025 | 33,650 | 33,315 | 33,315 | 33,800 | 32,310 | 12,571 |
July 01, 2025 | 34,095 | 34,200 | 34,200 | 35,840 | 34,095 | 17,959 |
June 30, 2025 | 33,820 | 33,940 | 33,940 | 34,525 | 33,410 | 7,124 |
June 27, 2025 | 34,970 | 33,410 | 33,410 | 34,970 | 33,020 | 16,249 |
June 26, 2025 | 35,900 | 34,930 | 34,930 | 36,000 | 34,210 | 20,856 |
June 25, 2025 | 36,000 | 35,190 | 35,190 | 36,000 | 34,695 | 15,183 |
June 24, 2025 | 32,695 | 34,155 | 34,155 | 34,200 | 31,825 | 27,885 |
June 23, 2025 | 29,555 | 30,980 | 30,980 | 31,030 | 28,685 | 15,970 |
June 20, 2025 | 29,290 | 30,200 | 30,200 | 30,400 | 28,795 | 19,647 |
June 19, 2025 | 29,295 | 28,845 | 28,845 | 29,520 | 28,450 | 8,160 |
June 18, 2025 | 28,275 | 28,910 | 28,910 | 28,910 | 28,015 | 9,918 |
June 17, 2025 | 28,500 | 28,460 | 28,460 | 29,720 | 28,155 | 17,699 |
June 16, 2025 | 26,695 | 28,155 | 28,155 | 28,165 | 26,295 | 7,822 |
June 13, 2025 | 28,330 | 26,700 | 26,700 | 28,330 | 26,500 | 10,375 |