62,040.00
+925(+1.51%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 62,040 | 61,115 | 61,115 | 62,040 | 60,665 | 190,422 |
September 25, 2025 | 62,280 | 62,650 | 62,650 | 62,790 | 62,200 | 58,673 |
September 24, 2025 | 62,845 | 62,620 | 62,620 | 63,000 | 62,055 | 45,490 |
September 23, 2025 | 62,750 | 62,775 | 62,775 | 62,970 | 62,355 | 96,401 |
September 22, 2025 | 62,010 | 62,300 | 62,300 | 62,655 | 62,010 | 61,894 |
September 19, 2025 | 62,040 | 61,700 | 61,700 | 62,200 | 61,545 | 32,324 |
September 18, 2025 | 61,165 | 61,910 | 61,910 | 61,985 | 61,010 | 66,543 |
September 17, 2025 | 61,305 | 60,860 | 60,860 | 61,305 | 60,700 | 44,565 |
September 16, 2025 | 60,740 | 61,590 | 61,590 | 61,720 | 60,740 | 215,675 |
September 15, 2025 | 60,675 | 60,630 | 60,630 | 60,925 | 60,335 | 84,074 |
September 12, 2025 | 59,965 | 60,305 | 60,305 | 60,350 | 59,640 | 97,621 |
September 11, 2025 | 58,985 | 59,135 | 59,135 | 59,260 | 58,625 | 91,057 |
September 10, 2025 | 57,760 | 58,675 | 58,675 | 58,780 | 57,760 | 332,137 |
September 09, 2025 | 56,890 | 57,510 | 57,510 | 57,550 | 56,735 | 336,100 |
September 08, 2025 | 56,585 | 56,745 | 56,745 | 56,770 | 56,450 | 197,004 |
September 05, 2025 | 56,435 | 56,530 | 56,530 | 56,675 | 56,300 | 106,870 |
September 04, 2025 | 56,065 | 56,290 | 56,290 | 56,490 | 56,065 | 87,733 |
September 03, 2025 | 55,815 | 56,070 | 56,070 | 56,150 | 55,720 | 95,619 |
September 02, 2025 | 55,265 | 55,800 | 55,800 | 55,875 | 55,265 | 172,455 |
September 01, 2025 | 55,670 | 55,205 | 55,205 | 55,870 | 55,070 | 116,920 |
August 29, 2025 | 56,480 | 56,155 | 56,155 | 56,600 | 56,090 | 79,396 |
August 28, 2025 | 55,860 | 56,355 | 56,355 | 56,615 | 55,610 | 38,384 |
August 27, 2025 | 55,970 | 56,095 | 56,095 | 56,100 | 55,650 | 32,430 |
August 26, 2025 | 56,355 | 55,980 | 55,980 | 56,355 | 55,870 | 53,496 |
August 25, 2025 | 56,285 | 56,505 | 56,505 | 56,515 | 56,070 | 44,243 |
August 22, 2025 | 55,745 | 55,820 | 55,820 | 56,100 | 55,660 | 88,304 |
August 21, 2025 | 55,350 | 55,360 | 55,360 | 55,825 | 55,350 | 58,682 |
August 20, 2025 | 55,075 | 55,225 | 55,225 | 55,285 | 54,380 | 181,751 |
August 19, 2025 | 56,095 | 55,575 | 55,575 | 56,120 | 55,430 | 51,642 |
August 18, 2025 | 56,485 | 55,960 | 55,960 | 56,485 | 55,960 | 98,024 |
August 14, 2025 | 56,990 | 56,815 | 56,815 | 57,125 | 56,615 | 84,144 |
August 13, 2025 | 56,835 | 56,875 | 56,875 | 56,905 | 56,305 | 33,628 |
August 12, 2025 | 56,445 | 56,280 | 56,280 | 57,200 | 56,225 | 71,124 |
August 11, 2025 | 56,470 | 56,460 | 56,460 | 56,640 | 56,300 | 39,497 |
August 08, 2025 | 56,655 | 56,460 | 56,460 | 56,805 | 56,285 | 62,407 |
August 07, 2025 | 56,540 | 56,605 | 56,605 | 56,605 | 56,080 | 87,200 |
August 06, 2025 | 55,835 | 56,100 | 56,100 | 56,150 | 55,650 | 75,520 |
August 05, 2025 | 55,990 | 56,180 | 56,180 | 56,470 | 55,745 | 38,431 |
August 04, 2025 | 54,655 | 55,410 | 55,410 | 55,540 | 54,510 | 212,909 |
August 01, 2025 | 56,230 | 54,740 | 54,740 | 56,280 | 54,715 | 274,822 |
July 31, 2025 | 57,565 | 57,110 | 57,110 | 57,800 | 56,850 | 61,866 |
July 30, 2025 | 56,720 | 57,205 | 57,205 | 57,595 | 56,720 | 110,538 |
July 29, 2025 | 55,995 | 56,750 | 56,750 | 56,800 | 55,600 | 1.06M |
July 28, 2025 | 56,695 | 56,350 | 56,350 | 56,695 | 55,760 | 111,384 |
July 25, 2025 | 55,840 | 56,035 | 56,035 | 56,280 | 55,840 | 83,714 |
July 24, 2025 | 56,370 | 55,900 | 55,900 | 56,910 | 55,850 | 147,889 |
July 23, 2025 | 56,015 | 55,985 | 55,985 | 56,255 | 55,250 | 112,204 |
July 22, 2025 | 56,510 | 55,750 | 55,750 | 56,695 | 55,490 | 196,230 |
July 21, 2025 | 56,100 | 56,510 | 56,510 | 56,615 | 56,100 | 56,230 |
July 18, 2025 | 56,310 | 56,100 | 56,100 | 56,470 | 55,810 | 30,224 |
July 17, 2025 | 56,295 | 56,185 | 56,185 | 56,450 | 55,415 | 67,339 |
July 16, 2025 | 56,435 | 56,040 | 56,040 | 56,435 | 55,835 | 79,195 |
July 15, 2025 | 56,055 | 56,550 | 56,550 | 56,570 | 55,865 | 79,423 |
July 14, 2025 | 55,660 | 56,220 | 56,220 | 56,290 | 55,560 | 24,138 |
July 11, 2025 | 55,770 | 55,675 | 55,675 | 56,470 | 55,575 | 183,311 |
July 10, 2025 | 55,035 | 55,675 | 55,675 | 55,695 | 54,865 | 209,756 |
July 09, 2025 | 54,890 | 54,935 | 54,935 | 55,050 | 54,530 | 97,257 |
July 08, 2025 | 53,960 | 54,770 | 54,770 | 54,850 | 53,940 | 121,171 |
July 07, 2025 | 53,425 | 53,750 | 53,750 | 53,980 | 53,310 | 138,525 |
July 04, 2025 | 55,010 | 53,670 | 53,670 | 55,010 | 53,670 | 167,591 |