33,500.00
+1650(+5.18%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 32,550 | 31,850 | 31,850 | 32,550 | 31,550 | 59,879 |
September 04, 2025 | 31,450 | 32,000 | 32,000 | 32,600 | 31,350 | 62,373 |
September 03, 2025 | 31,300 | 31,400 | 31,400 | 31,550 | 30,850 | 64,622 |
September 02, 2025 | 31,550 | 31,500 | 31,500 | 31,750 | 31,150 | 63,132 |
September 01, 2025 | 32,500 | 31,150 | 31,150 | 32,600 | 31,050 | 127,791 |
August 29, 2025 | 33,200 | 33,450 | 33,450 | 34,100 | 33,200 | 73,379 |
August 28, 2025 | 32,400 | 32,900 | 32,900 | 33,350 | 32,150 | 61,275 |
August 27, 2025 | 33,100 | 32,850 | 32,850 | 33,150 | 32,300 | 46,851 |
August 26, 2025 | 32,650 | 32,800 | 32,800 | 33,000 | 32,400 | 47,121 |
August 25, 2025 | 32,000 | 32,800 | 32,800 | 32,850 | 31,850 | 76,658 |
August 22, 2025 | 32,000 | 31,450 | 31,450 | 32,200 | 31,050 | 81,439 |
August 21, 2025 | 32,900 | 31,900 | 31,900 | 33,000 | 31,650 | 65,220 |
August 20, 2025 | 31,900 | 32,050 | 32,050 | 32,400 | 31,550 | 63,455 |
August 19, 2025 | 33,350 | 33,000 | 33,000 | 33,900 | 32,750 | 94,752 |
August 18, 2025 | 34,100 | 33,300 | 33,300 | 34,400 | 33,150 | 119,341 |
August 14, 2025 | 35,450 | 34,950 | 34,950 | 35,600 | 34,250 | 115,987 |
August 13, 2025 | 33,400 | 35,700 | 35,700 | 36,100 | 33,400 | 337,911 |
August 12, 2025 | 33,450 | 32,550 | 32,550 | 33,900 | 32,550 | 114,289 |
August 11, 2025 | 33,750 | 33,250 | 33,250 | 33,750 | 32,750 | 104,063 |
August 08, 2025 | 31,300 | 32,950 | 32,950 | 33,500 | 31,250 | 238,158 |
August 07, 2025 | 30,500 | 31,150 | 31,150 | 31,750 | 29,850 | 178,493 |
August 06, 2025 | 29,800 | 29,850 | 29,850 | 30,600 | 29,350 | 83,709 |
August 05, 2025 | 30,450 | 30,350 | 30,350 | 30,800 | 29,550 | 110,511 |
August 04, 2025 | 29,150 | 30,150 | 30,150 | 30,400 | 28,800 | 99,849 |
August 01, 2025 | 29,400 | 29,050 | 29,050 | 29,900 | 28,600 | 154,429 |
July 31, 2025 | 30,700 | 30,350 | 30,350 | 30,750 | 29,300 | 202,984 |
July 30, 2025 | 29,450 | 30,650 | 30,650 | 32,000 | 28,950 | 397,827 |
July 29, 2025 | 30,150 | 29,200 | 29,200 | 30,350 | 28,500 | 230,153 |
July 28, 2025 | 28,400 | 29,600 | 29,600 | 29,750 | 28,100 | 312,365 |
July 25, 2025 | 27,650 | 27,600 | 27,600 | 28,100 | 27,350 | 49,236 |
July 24, 2025 | 27,700 | 28,050 | 28,050 | 28,500 | 27,350 | 141,044 |
July 23, 2025 | 26,600 | 27,450 | 27,450 | 28,000 | 26,000 | 123,895 |
July 22, 2025 | 27,400 | 26,600 | 26,600 | 27,550 | 26,550 | 46,658 |
July 21, 2025 | 27,400 | 27,300 | 27,300 | 27,450 | 27,000 | 45,661 |
July 18, 2025 | 28,250 | 27,400 | 27,400 | 28,250 | 27,200 | 55,652 |
July 17, 2025 | 28,050 | 28,100 | 28,100 | 28,150 | 27,150 | 61,861 |
July 16, 2025 | 28,500 | 28,000 | 28,000 | 28,550 | 27,950 | 52,036 |
July 15, 2025 | 27,450 | 28,500 | 28,500 | 28,500 | 27,150 | 78,812 |
July 14, 2025 | 28,450 | 27,500 | 27,500 | 28,450 | 27,500 | 55,231 |
July 11, 2025 | 27,650 | 27,950 | 27,950 | 28,450 | 27,400 | 98,000 |
July 10, 2025 | 27,950 | 27,400 | 27,400 | 28,150 | 27,350 | 59,848 |
July 09, 2025 | 27,900 | 27,500 | 27,500 | 27,900 | 27,100 | 63,806 |
July 08, 2025 | 27,450 | 27,800 | 27,800 | 28,200 | 27,200 | 80,088 |
July 07, 2025 | 28,150 | 27,800 | 27,800 | 28,200 | 27,550 | 68,249 |
July 04, 2025 | 28,850 | 28,600 | 28,600 | 29,050 | 27,950 | 124,755 |
July 03, 2025 | 26,200 | 28,300 | 28,300 | 28,600 | 26,100 | 254,008 |
July 02, 2025 | 26,450 | 26,000 | 26,000 | 26,450 | 25,350 | 68,262 |
July 01, 2025 | 26,550 | 26,400 | 26,400 | 26,750 | 26,300 | 61,601 |
June 30, 2025 | 27,000 | 26,450 | 26,450 | 27,200 | 26,350 | 39,758 |
June 27, 2025 | 27,450 | 27,200 | 27,200 | 27,650 | 26,950 | 52,389 |
June 26, 2025 | 27,900 | 27,250 | 27,250 | 28,250 | 26,950 | 107,382 |
June 25, 2025 | 27,700 | 27,350 | 27,350 | 27,750 | 26,650 | 75,163 |
June 24, 2025 | 26,050 | 26,900 | 26,900 | 27,400 | 26,050 | 128,793 |
June 23, 2025 | 26,000 | 25,600 | 25,600 | 26,000 | 25,200 | 80,238 |
June 20, 2025 | 26,850 | 26,400 | 26,400 | 27,050 | 26,400 | 84,444 |
June 19, 2025 | 26,750 | 26,700 | 26,700 | 27,000 | 26,250 | 56,708 |
June 18, 2025 | 26,100 | 26,500 | 26,500 | 26,600 | 26,000 | 64,529 |
June 17, 2025 | 26,650 | 26,500 | 26,500 | 27,600 | 26,050 | 127,328 |
June 16, 2025 | 25,750 | 26,200 | 26,200 | 26,250 | 25,550 | 50,066 |
June 13, 2025 | 27,450 | 26,200 | 26,200 | 27,450 | 26,050 | 115,877 |