35,645.00
+80(+0.22%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 35,570 | 35,565 | 35,565 | 35,570 | 35,450 | 234 |
September 04, 2025 | 35,430 | 35,425 | 35,425 | 35,445 | 35,205 | 17 |
September 03, 2025 | 34,840 | 34,710 | 34,710 | 34,860 | 34,710 | 233 |
September 02, 2025 | 34,910 | 34,865 | 34,865 | 35,210 | 34,865 | 1,946 |
September 01, 2025 | 35,100 | 35,145 | 35,145 | 35,355 | 35,100 | 169 |
August 29, 2025 | 35,595 | 35,525 | 35,525 | 35,595 | 35,525 | 1,178 |
August 28, 2025 | 35,285 | 35,110 | 35,110 | 35,375 | 35,110 | 1,818 |
August 27, 2025 | 35,340 | 35,090 | 35,090 | 35,370 | 35,090 | 3,451 |
August 26, 2025 | 35,195 | 35,210 | 35,210 | 35,215 | 34,870 | 968 |
August 25, 2025 | 34,905 | 35,020 | 35,020 | 35,165 | 34,905 | 1,214 |
August 22, 2025 | 34,440 | 34,440 | 34,440 | 34,655 | 34,440 | 408 |
August 21, 2025 | 34,695 | 34,645 | 34,645 | 34,695 | 34,600 | 115 |
August 20, 2025 | 34,990 | 34,695 | 34,695 | 34,995 | 34,675 | 1,734 |
August 19, 2025 | 35,640 | 35,355 | 35,355 | 35,650 | 35,355 | 797 |
August 18, 2025 | 35,760 | 35,725 | 35,725 | 35,760 | 35,550 | 91 |
August 14, 2025 | 35,905 | 35,665 | 35,665 | 35,905 | 35,665 | 706 |
August 13, 2025 | 35,925 | 35,905 | 35,905 | 35,925 | 35,705 | 4,321 |
August 12, 2025 | 35,445 | 35,250 | 35,250 | 35,530 | 35,250 | 229 |
August 11, 2025 | 35,400 | 35,445 | 35,445 | 35,750 | 35,400 | 3,320 |
August 08, 2025 | 35,200 | 35,160 | 35,160 | 35,480 | 35,160 | 3,473 |
August 07, 2025 | 35,130 | 35,180 | 35,180 | 35,180 | 35,130 | 113 |
August 06, 2025 | 34,725 | 34,480 | 34,480 | 34,725 | 34,480 | 450 |
August 05, 2025 | 34,170 | 35,060 | 35,060 | 35,060 | 34,170 | 2,668 |
August 04, 2025 | 34,255 | 34,170 | 34,170 | 34,425 | 34,095 | 2,187 |
August 01, 2025 | 34,910 | 34,645 | 34,645 | 34,910 | 34,595 | 1,231 |
July 31, 2025 | 34,895 | 35,435 | 35,435 | 35,440 | 34,875 | 1,707 |
July 30, 2025 | 34,875 | 34,860 | 34,860 | 34,925 | 34,675 | 148 |
July 29, 2025 | 34,985 | 34,995 | 34,995 | 34,995 | 34,715 | 2,513 |
July 28, 2025 | 34,890 | 34,715 | 34,715 | 34,910 | 34,675 | 322 |
July 25, 2025 | 34,650 | 34,650 | 34,650 | 34,650 | 34,585 | 18 |
July 24, 2025 | 34,475 | 34,650 | 34,650 | 34,685 | 34,405 | 2,462 |
July 23, 2025 | 34,035 | 34,280 | 34,280 | 34,300 | 34,035 | 324 |
July 22, 2025 | 34,395 | 34,410 | 34,410 | 34,660 | 34,390 | 744 |
July 21, 2025 | 34,565 | 34,400 | 34,400 | 34,565 | 34,350 | 1,495 |
July 18, 2025 | 34,495 | 34,575 | 34,575 | 34,585 | 34,275 | 10,368 |
July 17, 2025 | 34,175 | 34,180 | 34,180 | 34,205 | 34,130 | 5,351 |
July 16, 2025 | 34,060 | 34,100 | 34,100 | 34,100 | 34,035 | 2,550 |
July 15, 2025 | 33,650 | 33,920 | 33,920 | 33,920 | 33,645 | 1,934 |
July 14, 2025 | 33,730 | 33,650 | 33,650 | 33,745 | 33,650 | 1,607 |
July 11, 2025 | 33,905 | 33,885 | 33,885 | 33,925 | 33,740 | 3,205 |
July 10, 2025 | 33,855 | 33,845 | 33,845 | 33,870 | 33,792 | 2,628 |
July 09, 2025 | 33,675 | 33,375 | 33,375 | 33,675 | 33,375 | 938 |
July 08, 2025 | 33,305 | 33,675 | 33,675 | 33,715 | 33,305 | 1,919 |
July 07, 2025 | 33,545 | 33,695 | 33,695 | 33,785 | 33,545 | 6,804 |
July 04, 2025 | 33,580 | 33,545 | 33,545 | 33,835 | 33,530 | 504 |
July 03, 2025 | 33,330 | 33,520 | 33,520 | 33,520 | 33,330 | 10,005 |
July 02, 2025 | 33,130 | 32,965 | 32,965 | 33,275 | 32,890 | 901 |
July 01, 2025 | 33,340 | 33,290 | 33,290 | 33,350 | 33,270 | 1,333 |
June 30, 2025 | 33,135 | 33,390 | 33,390 | 33,420 | 33,135 | 2,030 |
June 27, 2025 | 32,855 | 32,970 | 32,970 | 33,045 | 32,855 | 2,091 |
June 26, 2025 | 32,905 | 32,850 | 32,850 | 32,935 | 32,835 | 282 |
June 25, 2025 | 32,560 | 32,580 | 32,580 | 32,635 | 32,395 | 781 |
June 24, 2025 | 32,105 | 32,350 | 32,350 | 32,350 | 32,105 | 3,066 |
June 23, 2025 | 31,625 | 31,445 | 31,445 | 31,625 | 31,325 | 1,402 |
June 20, 2025 | 31,895 | 31,850 | 31,850 | 31,895 | 31,650 | 25 |
June 19, 2025 | 31,995 | 31,690 | 31,690 | 31,995 | 31,690 | 252 |
June 18, 2025 | 31,645 | 31,755 | 31,755 | 31,920 | 31,645 | 22 |
June 17, 2025 | 31,960 | 31,795 | 31,795 | 32,030 | 31,790 | 108 |
June 16, 2025 | 31,500 | 31,625 | 31,625 | 31,635 | 31,500 | 1,163 |
June 13, 2025 | 31,810 | 31,370 | 31,370 | 31,810 | 31,245 | 3,184 |