57,900.00
-1600(-2.69%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 59,700 | 57,900 | 57,900 | 60,100 | 57,600 | 927,680 |
September 25, 2025 | 60,600 | 59,500 | 59,500 | 61,800 | 59,200 | 1.22M |
September 24, 2025 | 58,800 | 60,400 | 60,400 | 61,900 | 58,600 | 2.49M |
September 23, 2025 | 57,600 | 58,600 | 58,600 | 59,700 | 56,700 | 990,349 |
September 22, 2025 | 60,400 | 57,500 | 57,500 | 60,500 | 57,000 | 1.24M |
September 19, 2025 | 58,900 | 59,600 | 59,600 | 59,900 | 58,000 | 3.47M |
September 18, 2025 | 58,700 | 59,500 | 59,500 | 61,100 | 58,000 | 2.13M |
September 17, 2025 | 58,800 | 57,600 | 57,600 | 59,500 | 57,400 | 1.33M |
September 16, 2025 | 56,100 | 59,600 | 59,600 | 60,400 | 55,700 | 3.31M |
September 15, 2025 | 55,400 | 55,800 | 55,800 | 58,500 | 55,300 | 2.12M |
September 12, 2025 | 54,500 | 54,800 | 54,800 | 55,100 | 53,700 | 867,282 |
September 11, 2025 | 53,900 | 54,600 | 54,600 | 54,600 | 53,300 | 1.12M |
September 10, 2025 | 51,900 | 53,600 | 53,600 | 53,700 | 51,900 | 888,960 |
September 09, 2025 | 52,200 | 51,700 | 51,700 | 52,400 | 51,400 | 547,687 |
September 08, 2025 | 52,000 | 51,900 | 51,900 | 52,400 | 51,200 | 548,561 |
September 05, 2025 | 53,000 | 52,400 | 52,400 | 53,200 | 51,900 | 493,854 |
September 04, 2025 | 53,200 | 53,300 | 53,300 | 53,800 | 52,300 | 608,211 |
September 03, 2025 | 55,700 | 53,100 | 53,100 | 55,900 | 53,000 | 1.47M |
September 02, 2025 | 51,800 | 54,400 | 54,400 | 55,900 | 51,700 | 2.73M |
September 01, 2025 | 51,700 | 51,100 | 51,100 | 52,500 | 50,900 | 608,766 |
August 29, 2025 | 51,900 | 50,900 | 50,900 | 52,100 | 50,900 | 555,093 |
August 28, 2025 | 51,000 | 51,400 | 51,400 | 52,200 | 50,300 | 707,720 |
August 27, 2025 | 52,400 | 50,800 | 50,800 | 52,700 | 50,000 | 1.22M |
August 26, 2025 | 53,800 | 51,700 | 51,700 | 53,900 | 50,800 | 1.41M |
August 25, 2025 | 55,100 | 53,200 | 53,200 | 55,100 | 52,100 | 887,127 |
August 22, 2025 | 51,500 | 53,300 | 53,300 | 54,100 | 51,400 | 1.15M |
August 21, 2025 | 50,000 | 51,100 | 51,100 | 51,400 | 49,500 | 953,732 |
August 20, 2025 | 48,250 | 49,250 | 49,250 | 49,600 | 47,550 | 1.11M |
August 19, 2025 | 53,100 | 50,200 | 50,200 | 53,500 | 50,000 | 1.04M |
August 18, 2025 | 53,700 | 53,300 | 53,300 | 53,800 | 52,600 | 664,155 |
August 14, 2025 | 51,700 | 54,500 | 54,500 | 54,500 | 51,600 | 1.05M |
August 13, 2025 | 52,100 | 51,900 | 51,900 | 52,600 | 49,950 | 1.04M |
August 12, 2025 | 52,800 | 51,700 | 51,700 | 53,100 | 51,500 | 799,472 |
August 11, 2025 | 51,200 | 51,700 | 51,700 | 52,700 | 51,000 | 987,533 |
August 08, 2025 | 55,500 | 52,800 | 52,800 | 55,800 | 52,700 | 2.05M |
August 07, 2025 | 57,000 | 56,700 | 56,700 | 58,200 | 56,500 | 768,069 |
August 06, 2025 | 57,300 | 56,800 | 56,800 | 57,500 | 56,100 | 780,672 |
August 05, 2025 | 57,700 | 58,000 | 58,000 | 58,400 | 57,200 | 1.22M |
August 04, 2025 | 57,900 | 57,700 | 57,700 | 59,000 | 55,200 | 1.67M |
August 01, 2025 | 61,400 | 59,900 | 59,900 | 61,500 | 56,900 | 3.93M |
July 31, 2025 | 56,300 | 59,400 | 59,400 | 62,000 | 56,000 | 6.81M |
July 30, 2025 | 56,500 | 55,400 | 55,400 | 56,900 | 55,000 | 1.43M |
July 29, 2025 | 59,100 | 56,500 | 56,500 | 59,400 | 54,500 | 3.45M |
July 28, 2025 | 58,000 | 57,800 | 57,800 | 60,200 | 56,000 | 2.24M |
July 25, 2025 | 56,200 | 57,100 | 57,100 | 58,200 | 55,400 | 1.89M |
July 24, 2025 | 55,000 | 55,300 | 55,300 | 56,200 | 54,800 | 868,037 |
July 23, 2025 | 56,200 | 54,900 | 54,900 | 56,300 | 54,100 | 665,150 |
July 22, 2025 | 56,200 | 55,700 | 55,700 | 58,000 | 55,000 | 1.43M |
July 21, 2025 | 56,200 | 56,600 | 56,600 | 57,600 | 55,500 | 862,067 |
July 18, 2025 | 56,300 | 55,700 | 55,700 | 56,300 | 54,900 | 744,209 |
July 17, 2025 | 55,500 | 55,400 | 55,400 | 56,500 | 54,100 | 1.12M |
July 16, 2025 | 55,100 | 55,200 | 55,200 | 56,200 | 54,300 | 728,758 |
July 15, 2025 | 53,000 | 55,000 | 55,000 | 55,700 | 53,000 | 1.02M |
July 14, 2025 | 54,300 | 53,500 | 53,500 | 55,100 | 52,500 | 825,815 |
July 11, 2025 | 56,000 | 54,200 | 54,200 | 56,100 | 54,000 | 935,959 |
July 10, 2025 | 56,000 | 56,200 | 56,200 | 57,700 | 54,500 | 1.56M |
July 09, 2025 | 57,100 | 55,600 | 55,600 | 57,300 | 55,300 | 2.14M |
July 08, 2025 | 52,800 | 53,000 | 53,000 | 53,300 | 51,500 | 1.17M |
July 07, 2025 | 50,300 | 51,900 | 51,900 | 52,400 | 50,300 | 1.02M |
July 04, 2025 | 54,200 | 51,900 | 51,900 | 55,500 | 51,700 | 1.39M |