56,800.00
+50(+0.09%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 56,835 | 56,800 | 56,800 | 56,870 | 56,720 | 431 |
September 05, 2025 | 56,695 | 56,750 | 56,750 | 56,765 | 56,680 | 206 |
September 04, 2025 | 56,660 | 56,590 | 56,590 | 56,670 | 56,580 | 452 |
September 03, 2025 | 56,600 | 56,420 | 56,420 | 56,640 | 56,420 | 233 |
September 02, 2025 | 56,700 | 56,675 | 56,675 | 56,795 | 56,675 | 181 |
September 01, 2025 | 56,860 | 56,790 | 56,790 | 56,925 | 56,790 | 144 |
August 29, 2025 | 56,895 | 56,940 | 56,940 | 56,955 | 56,855 | 62 |
August 28, 2025 | 56,870 | 56,945 | 56,945 | 57,000 | 56,870 | 223 |
August 27, 2025 | 56,735 | 56,840 | 56,840 | 56,855 | 56,735 | 207 |
August 26, 2025 | 56,640 | 56,670 | 56,670 | 56,720 | 56,615 | 182 |
August 25, 2025 | 56,730 | 56,720 | 56,720 | 56,780 | 56,720 | 113 |
August 22, 2025 | 56,595 | 56,640 | 56,640 | 56,690 | 56,595 | 136 |
August 21, 2025 | 56,660 | 56,665 | 56,665 | 56,700 | 56,625 | 9,046 |
August 20, 2025 | 56,605 | 56,635 | 56,635 | 56,660 | 56,570 | 101 |
August 19, 2025 | 56,640 | 56,575 | 56,575 | 56,705 | 56,540 | 116 |
August 18, 2025 | 56,745 | 56,690 | 56,690 | 56,750 | 56,660 | 144 |
August 14, 2025 | 56,880 | 56,905 | 56,905 | 56,945 | 56,880 | 446 |
August 13, 2025 | 56,840 | 56,755 | 56,755 | 56,840 | 56,750 | 88 |
August 12, 2025 | 56,900 | 56,815 | 56,815 | 56,900 | 56,805 | 131 |
August 11, 2025 | 56,870 | 56,960 | 56,960 | 56,970 | 56,870 | 736 |
August 08, 2025 | 56,985 | 57,015 | 57,015 | 57,040 | 56,940 | 41 |
August 07, 2025 | 56,905 | 56,990 | 56,990 | 57,010 | 56,905 | 128 |
August 06, 2025 | 56,945 | 56,915 | 56,915 | 57,050 | 56,915 | 201 |
August 05, 2025 | 56,875 | 56,925 | 56,925 | 57,015 | 56,875 | 387 |
August 04, 2025 | 56,840 | 56,835 | 56,835 | 56,930 | 56,835 | 531 |
August 01, 2025 | 56,685 | 56,615 | 56,615 | 56,715 | 56,555 | 423 |
July 31, 2025 | 56,650 | 56,745 | 56,745 | 56,775 | 56,650 | 124 |
July 30, 2025 | 56,735 | 56,750 | 56,750 | 56,800 | 56,705 | 90 |
July 29, 2025 | 56,615 | 56,625 | 56,625 | 56,710 | 56,595 | 257 |
July 28, 2025 | 56,445 | 56,565 | 56,565 | 56,565 | 56,370 | 229 |
July 25, 2025 | 56,455 | 56,465 | 56,465 | 56,535 | 56,445 | 206 |
July 24, 2025 | 56,555 | 56,515 | 56,515 | 56,600 | 56,495 | 83 |
July 23, 2025 | 56,525 | 56,565 | 56,565 | 56,620 | 56,525 | 162 |
July 22, 2025 | 56,475 | 56,605 | 56,605 | 56,650 | 56,475 | 206 |
July 21, 2025 | 56,320 | 56,400 | 56,400 | 56,430 | 56,320 | 239 |
July 18, 2025 | 56,190 | 56,260 | 56,260 | 56,345 | 56,170 | 4,180 |
July 17, 2025 | 56,310 | 56,190 | 56,190 | 56,310 | 56,170 | 569 |
July 16, 2025 | 56,160 | 56,275 | 56,275 | 56,295 | 56,160 | 8,683 |
July 15, 2025 | 56,320 | 56,375 | 56,375 | 56,375 | 56,215 | 201 |
July 14, 2025 | 56,455 | 56,335 | 56,335 | 56,500 | 56,335 | 377 |
July 11, 2025 | 56,615 | 56,615 | 56,615 | 56,695 | 56,600 | 91 |
July 10, 2025 | 56,465 | 56,595 | 56,595 | 56,640 | 56,465 | 1,380 |
July 09, 2025 | 56,365 | 56,320 | 56,320 | 56,405 | 56,300 | 113 |
July 08, 2025 | 56,435 | 56,430 | 56,430 | 56,505 | 56,390 | 124 |
July 07, 2025 | 56,475 | 56,465 | 56,465 | 56,475 | 56,385 | 641 |
July 04, 2025 | 56,480 | 56,505 | 56,505 | 56,585 | 56,470 | 636 |
July 03, 2025 | 56,420 | 56,535 | 56,535 | 56,570 | 56,410 | 83 |
July 02, 2025 | 56,660 | 56,495 | 56,495 | 56,730 | 56,435 | 812 |
July 01, 2025 | 56,620 | 56,655 | 56,655 | 56,735 | 56,560 | 13,922 |
June 30, 2025 | 56,670 | 56,690 | 56,690 | 56,755 | 56,640 | 212 |
June 27, 2025 | 56,715 | 56,635 | 56,635 | 56,865 | 56,635 | 13,661 |
June 26, 2025 | 56,620 | 56,685 | 56,685 | 56,695 | 56,590 | 94 |
June 25, 2025 | 56,640 | 56,620 | 56,620 | 56,690 | 56,580 | 99 |
June 24, 2025 | 56,500 | 56,545 | 56,545 | 56,610 | 56,500 | 135 |
June 23, 2025 | 56,270 | 56,415 | 56,415 | 56,445 | 56,205 | 231 |
June 20, 2025 | 56,300 | 56,230 | 56,230 | 56,300 | 56,130 | 402 |
June 19, 2025 | 56,290 | 56,320 | 56,320 | 56,325 | 56,205 | 55 |
June 18, 2025 | 56,370 | 56,285 | 56,285 | 56,385 | 56,275 | 152 |
June 17, 2025 | 56,370 | 56,290 | 56,290 | 56,500 | 56,290 | 155 |
June 16, 2025 | 56,125 | 56,295 | 56,295 | 56,300 | 56,125 | 112 |