30,870.00
-210(-0.68%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 31,050 | 31,080 | 31,080 | 31,090 | 31,015 | 9,242 |
September 04, 2025 | 30,725 | 30,825 | 30,825 | 30,845 | 30,660 | 7,215 |
September 03, 2025 | 30,850 | 30,700 | 30,700 | 30,855 | 30,700 | 8,497 |
September 02, 2025 | 30,990 | 30,920 | 30,920 | 31,035 | 30,915 | 5,349 |
September 01, 2025 | 30,940 | 30,990 | 30,990 | 31,075 | 30,930 | 8,705 |
August 29, 2025 | 30,895 | 30,905 | 30,905 | 30,940 | 30,825 | 10,920 |
August 28, 2025 | 31,020 | 30,950 | 30,950 | 31,020 | 30,920 | 5,701 |
August 27, 2025 | 31,060 | 31,020 | 31,020 | 31,060 | 30,960 | 5,100 |
August 26, 2025 | 30,950 | 30,940 | 30,940 | 30,950 | 30,715 | 22,295 |
August 25, 2025 | 31,000 | 30,955 | 30,955 | 31,020 | 30,560 | 78,263 |
August 22, 2025 | 30,725 | 30,465 | 30,465 | 30,725 | 30,450 | 5,935 |
August 21, 2025 | 30,660 | 30,725 | 30,725 | 30,725 | 30,640 | 10,391 |
August 20, 2025 | 30,555 | 30,640 | 30,640 | 30,670 | 30,550 | 17,308 |
August 19, 2025 | 30,450 | 30,490 | 30,490 | 30,560 | 30,405 | 6,524 |
August 18, 2025 | 30,525 | 30,345 | 30,345 | 30,595 | 30,345 | 7,979 |
August 14, 2025 | 30,200 | 30,375 | 30,375 | 30,440 | 30,200 | 42,948 |
August 13, 2025 | 30,095 | 30,015 | 30,015 | 30,100 | 30,015 | 6,239 |
August 12, 2025 | 29,905 | 29,885 | 29,885 | 29,940 | 29,840 | 11,761 |
August 11, 2025 | 29,965 | 29,985 | 29,985 | 30,045 | 29,935 | 10,282 |
August 08, 2025 | 29,745 | 29,855 | 29,855 | 29,880 | 29,715 | 9,757 |
August 07, 2025 | 29,945 | 29,815 | 29,815 | 29,975 | 29,815 | 9,617 |
August 06, 2025 | 29,910 | 30,035 | 30,035 | 30,075 | 29,900 | 8,647 |
August 05, 2025 | 29,905 | 30,025 | 30,025 | 30,040 | 29,835 | 9,801 |
August 04, 2025 | 29,625 | 29,545 | 29,545 | 29,625 | 29,525 | 18,749 |
August 01, 2025 | 30,245 | 30,095 | 30,095 | 30,245 | 30,015 | 20,036 |
July 31, 2025 | 30,250 | 30,285 | 30,285 | 30,400 | 30,165 | 12,271 |
July 30, 2025 | 30,185 | 30,235 | 30,235 | 30,415 | 30,080 | 41,420 |
July 29, 2025 | 30,505 | 30,525 | 30,525 | 30,570 | 30,450 | 21,210 |
July 28, 2025 | 30,350 | 30,500 | 30,500 | 30,500 | 30,315 | 47,807 |
July 25, 2025 | 30,085 | 30,155 | 30,155 | 30,195 | 29,980 | 14,881 |
July 24, 2025 | 30,125 | 30,105 | 30,105 | 30,175 | 29,915 | 29,068 |
July 23, 2025 | 30,070 | 30,100 | 30,100 | 30,100 | 29,975 | 10,872 |
July 22, 2025 | 30,130 | 30,050 | 30,050 | 30,135 | 29,995 | 13,815 |
July 21, 2025 | 30,215 | 30,155 | 30,155 | 30,245 | 30,125 | 10,357 |
July 18, 2025 | 30,220 | 30,355 | 30,355 | 30,390 | 30,220 | 17,266 |
July 17, 2025 | 29,985 | 30,075 | 30,075 | 30,075 | 29,920 | 11,979 |
July 16, 2025 | 29,750 | 29,750 | 29,750 | 29,830 | 29,730 | 38,128 |
July 15, 2025 | 29,945 | 30,010 | 30,010 | 30,070 | 29,935 | 12,607 |
July 14, 2025 | 29,780 | 29,750 | 29,750 | 29,780 | 29,665 | 14,497 |
July 11, 2025 | 29,860 | 29,885 | 29,885 | 29,900 | 29,800 | 15,659 |
July 10, 2025 | 29,690 | 29,705 | 29,705 | 29,780 | 29,690 | 7,381 |
July 09, 2025 | 29,575 | 29,575 | 29,575 | 29,695 | 29,560 | 4,695 |
July 08, 2025 | 29,735 | 29,575 | 29,575 | 29,735 | 29,530 | 7,243 |
July 07, 2025 | 29,780 | 29,740 | 29,740 | 29,805 | 29,700 | 8,728 |
July 04, 2025 | 29,705 | 29,695 | 29,695 | 29,910 | 29,610 | 12,018 |
July 03, 2025 | 29,480 | 29,595 | 29,595 | 29,605 | 29,460 | 9,425 |
July 02, 2025 | 29,310 | 29,605 | 29,605 | 29,640 | 29,310 | 19,097 |
July 01, 2025 | 29,135 | 29,150 | 29,150 | 29,170 | 29,065 | 9,477 |
June 30, 2025 | 29,130 | 29,055 | 29,055 | 29,175 | 28,955 | 20,910 |
June 27, 2025 | 28,695 | 28,790 | 28,790 | 28,790 | 28,682 | 11,435 |
June 26, 2025 | 28,650 | 28,495 | 28,495 | 28,650 | 28,445 | 9,663 |
June 25, 2025 | 28,600 | 28,745 | 28,745 | 28,745 | 28,565 | 9,872 |
June 24, 2025 | 28,700 | 28,555 | 28,555 | 28,700 | 28,500 | 14,361 |
June 23, 2025 | 28,145 | 28,440 | 28,440 | 28,445 | 28,140 | 37,269 |
June 20, 2025 | 28,355 | 28,210 | 28,210 | 28,355 | 28,145 | 6,956 |
June 19, 2025 | 28,350 | 28,375 | 28,375 | 28,505 | 28,310 | 10,042 |
June 18, 2025 | 28,405 | 28,350 | 28,350 | 28,425 | 28,275 | 11,957 |
June 17, 2025 | 28,140 | 28,240 | 28,240 | 28,240 | 28,130 | 8,296 |
June 16, 2025 | 28,315 | 28,165 | 28,165 | 28,315 | 28,120 | 12,860 |
June 13, 2025 | 28,380 | 28,425 | 28,425 | 28,450 | 28,200 | 15,110 |