27,360.00
-900(-3.18%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 28,210 | 28,260 | 28,260 | 28,260 | 28,040 | 86,415 |
September 04, 2025 | 27,670 | 27,865 | 27,865 | 27,900 | 27,670 | 102,189 |
September 03, 2025 | 28,080 | 27,905 | 27,905 | 28,135 | 27,700 | 104,121 |
September 02, 2025 | 28,260 | 28,015 | 28,015 | 28,260 | 27,955 | 101,836 |
September 01, 2025 | 28,090 | 28,065 | 28,065 | 28,090 | 27,875 | 125,245 |
August 29, 2025 | 27,730 | 28,105 | 28,105 | 28,105 | 27,670 | 97,622 |
August 28, 2025 | 27,900 | 27,640 | 27,640 | 27,900 | 27,395 | 81,628 |
August 27, 2025 | 27,500 | 27,815 | 27,815 | 28,125 | 27,450 | 161,397 |
August 26, 2025 | 26,885 | 27,125 | 27,125 | 27,130 | 26,400 | 124,997 |
August 25, 2025 | 27,500 | 26,895 | 26,895 | 27,540 | 26,875 | 147,719 |
August 22, 2025 | 28,100 | 27,245 | 27,245 | 28,260 | 27,055 | 276,366 |
August 21, 2025 | 27,305 | 27,835 | 27,835 | 27,950 | 27,305 | 374,918 |
August 20, 2025 | 27,065 | 27,130 | 27,130 | 27,620 | 26,660 | 194,067 |
August 19, 2025 | 26,710 | 27,060 | 27,060 | 27,080 | 26,710 | 86,355 |
August 18, 2025 | 26,615 | 26,695 | 26,695 | 26,930 | 26,595 | 125,540 |
August 14, 2025 | 25,965 | 26,615 | 26,615 | 26,665 | 25,965 | 96,930 |
August 13, 2025 | 26,595 | 25,855 | 25,855 | 26,595 | 25,812 | 127,727 |
August 12, 2025 | 26,245 | 26,235 | 26,235 | 26,370 | 26,120 | 70,259 |
August 11, 2025 | 25,840 | 26,215 | 26,215 | 26,290 | 25,840 | 73,080 |
August 08, 2025 | 25,980 | 25,840 | 25,840 | 26,045 | 25,720 | 56,978 |
August 07, 2025 | 25,820 | 25,735 | 25,735 | 25,985 | 25,630 | 98,740 |
August 06, 2025 | 25,630 | 25,820 | 25,820 | 25,990 | 25,250 | 73,609 |
August 05, 2025 | 24,805 | 25,630 | 25,630 | 25,630 | 24,510 | 85,737 |
August 04, 2025 | 24,020 | 24,390 | 24,390 | 24,490 | 23,995 | 59,707 |
August 01, 2025 | 24,040 | 24,220 | 24,220 | 24,455 | 24,040 | 85,133 |
July 31, 2025 | 24,345 | 24,160 | 24,160 | 24,575 | 24,045 | 101,363 |
July 30, 2025 | 24,400 | 24,165 | 24,165 | 24,630 | 24,025 | 131,238 |
July 29, 2025 | 25,360 | 25,100 | 25,100 | 25,500 | 24,850 | 63,424 |
July 28, 2025 | 25,000 | 25,200 | 25,200 | 25,205 | 24,855 | 63,850 |
July 25, 2025 | 24,545 | 24,790 | 24,790 | 24,865 | 24,500 | 65,803 |
July 24, 2025 | 24,875 | 24,310 | 24,310 | 24,875 | 24,230 | 67,783 |
July 23, 2025 | 24,915 | 24,690 | 24,690 | 24,915 | 24,630 | 51,994 |
July 22, 2025 | 24,700 | 24,500 | 24,500 | 24,700 | 24,290 | 314,471 |
July 21, 2025 | 24,605 | 24,770 | 24,770 | 24,950 | 24,605 | 312,493 |
July 18, 2025 | 24,995 | 24,570 | 24,570 | 25,000 | 24,455 | 104,443 |
July 17, 2025 | 24,015 | 24,625 | 24,625 | 24,655 | 24,010 | 91,005 |
July 16, 2025 | 24,130 | 23,875 | 23,875 | 24,130 | 23,815 | 104,030 |
July 15, 2025 | 23,930 | 24,130 | 24,130 | 24,260 | 23,915 | 64,440 |
July 14, 2025 | 23,795 | 23,910 | 23,910 | 24,165 | 23,735 | 87,645 |
July 11, 2025 | 23,280 | 23,785 | 23,785 | 23,840 | 23,270 | 94,192 |
July 10, 2025 | 22,830 | 23,150 | 23,150 | 23,210 | 22,705 | 93,012 |
July 09, 2025 | 22,500 | 22,820 | 22,820 | 22,845 | 22,500 | 60,705 |
July 08, 2025 | 22,220 | 22,460 | 22,460 | 22,465 | 22,220 | 34,959 |
July 07, 2025 | 21,910 | 22,150 | 22,150 | 22,160 | 21,820 | 34,751 |
July 04, 2025 | 21,870 | 21,845 | 21,845 | 21,940 | 21,770 | 36,035 |
July 03, 2025 | 21,800 | 21,875 | 21,875 | 21,980 | 21,800 | 80,808 |
July 02, 2025 | 21,545 | 21,630 | 21,630 | 21,710 | 21,545 | 38,465 |
July 01, 2025 | 21,655 | 21,545 | 21,545 | 21,655 | 21,495 | 33,096 |
June 30, 2025 | 21,660 | 21,665 | 21,665 | 22,120 | 21,650 | 26,521 |
June 27, 2025 | 21,465 | 21,635 | 21,635 | 21,635 | 21,465 | 22,791 |
June 26, 2025 | 21,505 | 21,465 | 21,465 | 21,540 | 21,365 | 36,347 |
June 25, 2025 | 21,445 | 21,530 | 21,530 | 21,540 | 21,355 | 51,852 |
June 24, 2025 | 21,340 | 21,520 | 21,520 | 21,590 | 21,340 | 46,551 |
June 23, 2025 | 21,140 | 21,400 | 21,400 | 21,400 | 21,125 | 62,237 |
June 20, 2025 | 21,325 | 21,185 | 21,185 | 21,325 | 21,160 | 27,460 |
June 19, 2025 | 21,290 | 21,230 | 21,230 | 21,375 | 21,170 | 31,756 |
June 18, 2025 | 21,140 | 21,160 | 21,160 | 21,295 | 21,140 | 44,514 |
June 17, 2025 | 20,740 | 20,970 | 20,970 | 21,130 | 20,740 | 111,667 |
June 16, 2025 | 20,630 | 20,635 | 20,635 | 20,745 | 20,445 | 78,533 |
June 13, 2025 | 20,890 | 20,600 | 20,600 | 20,895 | 20,585 | 41,403 |