57,155.00
-80(-0.14%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 57,210 | 57,155 | 57,155 | 57,210 | 57,155 | 20 |
September 25, 2025 | 57,290 | 57,235 | 57,235 | 57,310 | 57,235 | 353 |
September 24, 2025 | 57,345 | 57,345 | 57,345 | 57,345 | 57,345 | 14 |
September 23, 2025 | 57,380 | 57,345 | 57,345 | 57,380 | 57,345 | 52 |
September 22, 2025 | 57,340 | 57,340 | 57,340 | 57,340 | 57,340 | 6 |
September 19, 2025 | 57,430 | 57,405 | 57,405 | 57,430 | 57,370 | 3,069 |
September 18, 2025 | 57,420 | 57,470 | 57,470 | 57,470 | 57,420 | 1,558 |
September 17, 2025 | 57,415 | 57,400 | 57,400 | 57,415 | 57,400 | 7 |
September 16, 2025 | 57,405 | 57,405 | 57,405 | 57,405 | 57,405 | 6 |
September 15, 2025 | 57,380 | 57,400 | 57,400 | 57,675 | 57,370 | 8,056 |
September 12, 2025 | 57,375 | 57,400 | 57,400 | 57,410 | 57,375 | 5,102 |
September 11, 2025 | 57,400 | 57,425 | 57,425 | 57,425 | 57,400 | 5,003 |
September 10, 2025 | 57,390 | 57,400 | 57,400 | 57,405 | 57,380 | 6,426 |
September 09, 2025 | 57,375 | 57,375 | 57,375 | 57,375 | 57,375 | 2 |
September 08, 2025 | 57,335 | 57,335 | 57,335 | 57,335 | 57,335 | 0 |
September 05, 2025 | 57,320 | 57,320 | 57,320 | 57,320 | 57,320 | 0 |
September 04, 2025 | 57,315 | 57,315 | 57,315 | 57,315 | 57,315 | 0 |
September 03, 2025 | 57,315 | 57,315 | 57,315 | 57,320 | 57,310 | 4,560 |
September 02, 2025 | 57,345 | 57,345 | 57,345 | 57,345 | 57,345 | 0 |
September 01, 2025 | 57,345 | 57,345 | 57,345 | 57,345 | 57,345 | 0 |
August 29, 2025 | 57,355 | 57,345 | 57,345 | 57,380 | 57,340 | 2,037 |
August 28, 2025 | 57,425 | 57,410 | 57,410 | 57,430 | 57,410 | 6,455 |
August 27, 2025 | 57,360 | 57,420 | 57,420 | 57,420 | 57,360 | 2,060 |
August 26, 2025 | 57,345 | 57,385 | 57,385 | 57,385 | 57,345 | 30 |
August 25, 2025 | 57,330 | 57,320 | 57,320 | 57,330 | 57,315 | 10,175 |
August 22, 2025 | 57,320 | 57,320 | 57,320 | 57,320 | 57,320 | 0 |
August 21, 2025 | 57,335 | 57,340 | 57,340 | 57,340 | 57,335 | 340 |
August 20, 2025 | 57,335 | 57,335 | 57,335 | 57,335 | 57,335 | 2 |
August 19, 2025 | 57,345 | 57,345 | 57,345 | 57,345 | 57,345 | 3 |
August 18, 2025 | 57,365 | 57,365 | 57,365 | 57,365 | 57,365 | 6 |
August 14, 2025 | 57,390 | 57,390 | 57,390 | 57,390 | 57,390 | 2 |
August 13, 2025 | 57,350 | 57,350 | 57,350 | 57,350 | 57,350 | 6 |
August 12, 2025 | 57,330 | 57,330 | 57,330 | 57,330 | 57,330 | 0 |
August 11, 2025 | 57,355 | 57,355 | 57,355 | 57,355 | 57,355 | 11 |
August 08, 2025 | 57,365 | 57,315 | 57,315 | 57,370 | 57,315 | 884 |
August 07, 2025 | 57,355 | 57,360 | 57,360 | 57,370 | 57,355 | 25 |
August 06, 2025 | 57,330 | 57,330 | 57,330 | 57,330 | 57,330 | 6 |
August 05, 2025 | 57,340 | 57,350 | 57,350 | 57,350 | 57,340 | 213 |
August 04, 2025 | 57,335 | 57,335 | 57,335 | 57,335 | 57,335 | 3 |
August 01, 2025 | 57,205 | 57,205 | 57,205 | 57,205 | 57,205 | 6 |
July 31, 2025 | 57,220 | 57,235 | 57,235 | 57,235 | 57,210 | 3,019 |
July 30, 2025 | 57,255 | 57,235 | 57,235 | 57,260 | 57,235 | 8,599 |
July 29, 2025 | 57,260 | 57,260 | 57,260 | 57,260 | 57,260 | 6 |
July 28, 2025 | 57,205 | 57,210 | 57,210 | 57,220 | 57,165 | 2,029 |
July 25, 2025 | 57,185 | 57,170 | 57,170 | 57,185 | 57,165 | 4,313 |
July 24, 2025 | 57,215 | 57,200 | 57,200 | 57,215 | 57,190 | 15,084 |
July 23, 2025 | 57,205 | 57,205 | 57,205 | 57,220 | 57,200 | 2,535 |
July 22, 2025 | 57,215 | 57,205 | 57,205 | 57,225 | 57,200 | 14,040 |
July 21, 2025 | 57,145 | 57,145 | 57,145 | 57,145 | 57,145 | 0 |
July 18, 2025 | 57,145 | 57,140 | 57,140 | 57,150 | 57,130 | 10,050 |
July 17, 2025 | 57,160 | 57,130 | 57,130 | 57,165 | 57,130 | 17,070 |
July 16, 2025 | 57,075 | 57,150 | 57,150 | 57,155 | 57,075 | 15,082 |
July 15, 2025 | 57,130 | 57,145 | 57,145 | 57,145 | 57,130 | 10,002 |
July 14, 2025 | 57,140 | 57,130 | 57,130 | 57,150 | 57,125 | 4,128 |
July 11, 2025 | 57,125 | 57,160 | 57,160 | 57,185 | 57,115 | 5,563 |
July 10, 2025 | 57,090 | 57,180 | 57,180 | 57,190 | 57,090 | 11,034 |
July 09, 2025 | 57,105 | 57,095 | 57,095 | 57,110 | 57,090 | 30,187 |
July 08, 2025 | 57,100 | 57,100 | 57,100 | 57,125 | 57,040 | 52,520 |
July 07, 2025 | 57,105 | 57,085 | 57,085 | 57,105 | 57,045 | 16,179 |
July 04, 2025 | 57,085 | 57,095 | 57,095 | 57,105 | 57,050 | 10,058 |