50,200.00
-10200(-16.89%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 59,200 | 50,200 | 50,200 | 59,200 | 49,500 | 2.48M |
September 25, 2025 | 60,700 | 60,400 | 60,400 | 61,500 | 59,000 | 785,606 |
September 24, 2025 | 61,400 | 60,000 | 60,000 | 62,900 | 57,600 | 1.75M |
September 23, 2025 | 57,100 | 57,500 | 57,500 | 58,500 | 55,200 | 892,490 |
September 22, 2025 | 54,200 | 57,100 | 57,100 | 58,000 | 52,900 | 1.63M |
September 19, 2025 | 60,100 | 54,300 | 54,300 | 61,000 | 51,800 | 3.45M |
September 18, 2025 | 63,100 | 61,200 | 61,200 | 63,800 | 59,700 | 877,538 |
September 17, 2025 | 60,900 | 62,500 | 62,500 | 64,200 | 58,400 | 1.47M |
September 16, 2025 | 66,000 | 61,500 | 61,500 | 67,900 | 60,100 | 1.98M |
September 15, 2025 | 57,400 | 64,700 | 64,700 | 65,200 | 57,100 | 2.63M |
September 12, 2025 | 48,100 | 59,300 | 59,300 | 62,200 | 48,050 | 4.67M |
September 11, 2025 | 50,400 | 49,400 | 49,400 | 51,800 | 48,450 | 1.14M |
September 10, 2025 | 49,250 | 50,400 | 50,400 | 51,600 | 47,150 | 1.99M |
September 09, 2025 | 49,000 | 50,700 | 50,700 | 53,700 | 48,250 | 2.71M |
September 08, 2025 | 45,050 | 48,950 | 48,950 | 53,900 | 43,000 | 6.44M |
September 05, 2025 | 33,550 | 42,150 | 42,150 | 42,150 | 33,100 | 4.17M |
September 04, 2025 | 30,750 | 32,450 | 32,450 | 33,450 | 30,750 | 562,530 |
September 03, 2025 | 30,300 | 30,700 | 30,700 | 30,750 | 29,700 | 135,638 |
September 02, 2025 | 30,200 | 30,300 | 30,300 | 30,600 | 29,200 | 143,687 |
September 01, 2025 | 30,700 | 29,400 | 29,400 | 30,700 | 29,150 | 251,137 |
August 29, 2025 | 31,350 | 31,050 | 31,050 | 32,250 | 30,800 | 194,787 |
August 28, 2025 | 30,200 | 30,900 | 30,900 | 32,300 | 30,200 | 304,215 |
August 27, 2025 | 30,600 | 29,750 | 29,750 | 30,650 | 29,650 | 137,264 |
August 26, 2025 | 30,950 | 30,550 | 30,550 | 31,200 | 30,450 | 118,078 |
August 25, 2025 | 30,750 | 30,900 | 30,900 | 32,200 | 30,600 | 295,957 |
August 22, 2025 | 30,450 | 30,450 | 30,450 | 31,000 | 30,150 | 124,094 |
August 21, 2025 | 30,550 | 30,350 | 30,350 | 30,850 | 30,000 | 113,024 |
August 20, 2025 | 29,800 | 30,550 | 30,550 | 30,650 | 29,100 | 312,884 |
August 19, 2025 | 31,150 | 30,900 | 30,900 | 32,150 | 30,550 | 251,275 |
August 18, 2025 | 30,850 | 30,900 | 30,900 | 31,250 | 30,400 | 227,440 |
August 14, 2025 | 31,700 | 31,400 | 31,400 | 32,150 | 31,200 | 107,669 |
August 13, 2025 | 32,550 | 31,500 | 31,500 | 32,600 | 31,500 | 181,646 |
August 12, 2025 | 31,900 | 32,000 | 32,000 | 33,500 | 31,800 | 206,722 |
August 11, 2025 | 34,350 | 32,050 | 32,050 | 34,450 | 32,000 | 413,139 |
August 08, 2025 | 33,450 | 33,950 | 33,950 | 34,650 | 32,850 | 307,305 |
August 07, 2025 | 33,050 | 33,200 | 33,200 | 33,700 | 32,150 | 264,137 |
August 06, 2025 | 31,500 | 32,450 | 32,450 | 32,750 | 31,500 | 205,947 |
August 05, 2025 | 32,500 | 31,650 | 31,650 | 33,000 | 31,350 | 343,197 |
August 04, 2025 | 31,200 | 31,400 | 31,400 | 32,100 | 30,850 | 265,431 |
August 01, 2025 | 32,200 | 31,900 | 31,900 | 32,550 | 31,450 | 389,024 |
July 31, 2025 | 34,050 | 33,100 | 33,100 | 35,450 | 32,450 | 576,146 |
July 30, 2025 | 34,700 | 33,500 | 33,500 | 35,350 | 33,200 | 524,822 |
July 29, 2025 | 35,200 | 35,150 | 35,150 | 35,750 | 34,250 | 407,907 |
July 28, 2025 | 36,000 | 36,000 | 36,000 | 36,700 | 35,000 | 583,531 |
July 25, 2025 | 35,000 | 34,500 | 34,500 | 35,400 | 33,550 | 327,181 |
July 24, 2025 | 35,600 | 34,750 | 34,750 | 35,850 | 33,950 | 642,647 |
July 23, 2025 | 32,350 | 34,900 | 34,900 | 35,400 | 32,050 | 1.34M |
July 22, 2025 | 30,750 | 32,100 | 32,100 | 36,550 | 29,850 | 3.19M |
July 21, 2025 | 29,550 | 29,200 | 29,200 | 29,750 | 28,150 | 503,722 |
July 18, 2025 | 31,800 | 29,850 | 29,850 | 31,900 | 29,850 | 518,940 |
July 17, 2025 | 31,300 | 32,300 | 32,300 | 32,750 | 30,700 | 430,735 |
July 16, 2025 | 30,850 | 31,050 | 31,050 | 31,300 | 29,650 | 346,643 |
July 15, 2025 | 30,750 | 31,200 | 31,200 | 31,750 | 30,750 | 168,826 |
July 14, 2025 | 31,250 | 31,000 | 31,000 | 31,750 | 30,500 | 174,554 |
July 11, 2025 | 31,300 | 31,300 | 31,300 | 33,300 | 30,700 | 628,766 |
July 10, 2025 | 31,650 | 31,000 | 31,000 | 31,950 | 30,950 | 292,259 |
July 09, 2025 | 32,000 | 31,500 | 31,500 | 32,350 | 31,150 | 353,182 |
July 08, 2025 | 30,700 | 32,000 | 32,000 | 32,100 | 29,950 | 617,827 |
July 07, 2025 | 29,250 | 30,700 | 30,700 | 30,850 | 28,700 | 555,435 |
July 04, 2025 | 29,650 | 29,750 | 29,750 | 31,050 | 29,200 | 592,757 |