26,300.00
-50(-0.19%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 26,650 | 26,350 | 26,350 | 27,000 | 26,250 | 1,093 |
September 04, 2025 | 25,550 | 26,650 | 26,650 | 26,750 | 25,550 | 7,878 |
September 03, 2025 | 25,500 | 25,550 | 25,550 | 25,700 | 25,300 | 6,539 |
September 02, 2025 | 25,850 | 25,600 | 25,600 | 25,850 | 25,450 | 2,228 |
September 01, 2025 | 25,750 | 25,750 | 25,750 | 26,050 | 25,500 | 2,583 |
August 29, 2025 | 26,200 | 25,950 | 25,950 | 26,200 | 25,700 | 2,130 |
August 28, 2025 | 26,250 | 26,000 | 26,000 | 26,250 | 25,600 | 4,790 |
August 27, 2025 | 25,650 | 26,250 | 26,250 | 26,250 | 25,650 | 3,030 |
August 26, 2025 | 25,650 | 25,950 | 25,950 | 26,400 | 25,050 | 1,200 |
August 25, 2025 | 25,750 | 25,950 | 25,950 | 26,400 | 25,750 | 1,020 |
August 22, 2025 | 25,650 | 25,700 | 25,700 | 26,100 | 25,500 | 3,053 |
August 21, 2025 | 25,700 | 26,050 | 26,050 | 26,050 | 25,400 | 2,923 |
August 20, 2025 | 25,800 | 25,650 | 25,650 | 25,800 | 24,750 | 3,549 |
August 19, 2025 | 25,750 | 25,800 | 25,800 | 26,050 | 25,250 | 2,163 |
August 18, 2025 | 26,850 | 25,750 | 25,750 | 26,850 | 25,650 | 9,903 |
August 14, 2025 | 26,500 | 26,600 | 26,600 | 27,000 | 26,200 | 1,383 |
August 13, 2025 | 27,150 | 26,500 | 26,500 | 27,150 | 26,200 | 2,344 |
August 12, 2025 | 26,950 | 26,850 | 26,850 | 27,300 | 26,650 | 2,455 |
August 11, 2025 | 26,900 | 26,950 | 26,950 | 26,950 | 26,150 | 8,311 |
August 08, 2025 | 27,750 | 27,150 | 27,150 | 27,750 | 26,350 | 6,831 |
August 07, 2025 | 28,400 | 27,450 | 27,450 | 28,400 | 27,200 | 4,252 |
August 06, 2025 | 27,200 | 28,050 | 27,650 | 28,200 | 27,050 | 5,128 |
August 05, 2025 | 27,350 | 27,250 | 26,861.41 | 27,700 | 27,000 | 4,099 |
August 04, 2025 | 26,400 | 27,250 | 26,861.41 | 27,250 | 26,300 | 5,853 |
August 01, 2025 | 27,650 | 26,350 | 25,974.24 | 27,650 | 26,250 | 14,659 |
July 31, 2025 | 27,600 | 27,700 | 27,700 | 28,000 | 27,450 | 4,522 |
July 30, 2025 | 27,600 | 27,600 | 27,600 | 27,800 | 27,300 | 5,274 |
July 29, 2025 | 28,150 | 27,850 | 27,850 | 28,150 | 27,450 | 26,436 |
July 28, 2025 | 28,650 | 27,900 | 27,900 | 28,650 | 27,600 | 13,029 |
July 25, 2025 | 28,700 | 28,650 | 28,650 | 28,900 | 28,200 | 16,944 |
July 24, 2025 | 29,500 | 28,700 | 28,700 | 29,500 | 28,250 | 22,806 |
July 23, 2025 | 29,500 | 29,200 | 29,200 | 29,700 | 28,850 | 9,694 |
July 22, 2025 | 29,150 | 29,500 | 29,500 | 29,850 | 29,000 | 11,253 |
July 21, 2025 | 29,900 | 29,350 | 29,350 | 30,450 | 29,150 | 11,185 |
July 18, 2025 | 30,500 | 29,900 | 29,900 | 30,950 | 29,450 | 16,208 |
July 17, 2025 | 30,400 | 30,200 | 30,200 | 30,450 | 29,200 | 5,015 |
July 16, 2025 | 30,500 | 30,150 | 30,150 | 30,500 | 29,800 | 20,106 |
July 15, 2025 | 29,750 | 30,500 | 30,500 | 30,700 | 29,750 | 10,833 |
July 14, 2025 | 29,400 | 30,350 | 30,350 | 30,850 | 29,200 | 19,401 |
July 11, 2025 | 29,400 | 29,400 | 29,400 | 29,900 | 29,150 | 10,906 |
July 10, 2025 | 29,400 | 29,200 | 29,200 | 29,400 | 28,900 | 6,267 |
July 09, 2025 | 28,650 | 29,100 | 29,100 | 29,550 | 28,550 | 10,613 |
July 08, 2025 | 28,550 | 28,650 | 28,650 | 28,800 | 28,050 | 4,392 |
July 07, 2025 | 28,650 | 28,550 | 28,550 | 28,950 | 28,450 | 5,856 |
July 04, 2025 | 29,850 | 28,650 | 28,650 | 30,100 | 28,400 | 13,559 |
July 03, 2025 | 29,150 | 29,850 | 29,850 | 30,300 | 29,050 | 27,194 |
July 02, 2025 | 29,150 | 29,150 | 29,150 | 29,400 | 28,150 | 18,981 |
July 01, 2025 | 28,400 | 28,900 | 28,900 | 29,300 | 28,200 | 16,789 |
June 30, 2025 | 28,350 | 28,700 | 28,700 | 29,200 | 28,350 | 13,813 |
June 27, 2025 | 28,950 | 28,400 | 28,400 | 28,950 | 28,000 | 12,413 |
June 26, 2025 | 28,600 | 28,900 | 28,900 | 28,950 | 27,950 | 23,482 |
June 25, 2025 | 28,300 | 28,300 | 28,300 | 28,450 | 27,800 | 9,313 |
June 24, 2025 | 28,700 | 28,300 | 28,300 | 28,900 | 28,050 | 26,374 |
June 23, 2025 | 27,000 | 28,500 | 28,500 | 28,700 | 26,650 | 48,948 |
June 20, 2025 | 25,550 | 27,350 | 27,350 | 28,100 | 25,450 | 46,446 |
June 19, 2025 | 25,800 | 25,800 | 25,800 | 26,100 | 25,100 | 9,639 |
June 18, 2025 | 26,000 | 26,100 | 26,100 | 26,400 | 25,850 | 7,925 |
June 17, 2025 | 26,450 | 26,300 | 26,300 | 26,900 | 25,150 | 15,259 |
June 16, 2025 | 26,100 | 26,750 | 26,750 | 26,850 | 26,000 | 8,617 |
June 13, 2025 | 26,500 | 26,750 | 26,750 | 27,400 | 25,950 | 13,490 |