33,365.00
+105(+0.32%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 33,165 | 33,260 | 33,260 | 33,300 | 33,150 | 1,422 |
September 04, 2025 | 33,060 | 33,165 | 33,165 | 33,210 | 33,025 | 8,104 |
September 03, 2025 | 32,970 | 32,995 | 32,995 | 33,065 | 32,895 | 1,026 |
September 02, 2025 | 32,695 | 32,850 | 32,850 | 32,915 | 32,695 | 3,744 |
September 01, 2025 | 32,875 | 32,605 | 32,605 | 32,965 | 32,535 | 3,603 |
August 29, 2025 | 33,300 | 33,050 | 33,050 | 33,300 | 33,050 | 10,480 |
August 28, 2025 | 32,975 | 33,195 | 33,195 | 33,300 | 32,895 | 7,494 |
August 27, 2025 | 33,000 | 33,000 | 33,000 | 33,040 | 32,850 | 1,777 |
August 26, 2025 | 33,190 | 32,980 | 32,980 | 33,190 | 32,935 | 337,123 |
August 25, 2025 | 33,060 | 33,230 | 33,230 | 33,230 | 32,960 | 5,839 |
August 22, 2025 | 32,815 | 32,865 | 32,865 | 32,995 | 32,760 | 773 |
August 21, 2025 | 32,675 | 32,640 | 32,640 | 32,805 | 32,600 | 2,319 |
August 20, 2025 | 32,280 | 32,475 | 32,475 | 32,480 | 31,930 | 8,629 |
August 19, 2025 | 32,975 | 32,640 | 32,640 | 33,010 | 32,565 | 5,826 |
August 18, 2025 | 33,290 | 32,970 | 32,970 | 33,290 | 32,970 | 16,290 |
August 14, 2025 | 33,455 | 33,380 | 33,380 | 33,480 | 33,305 | 5,989 |
August 13, 2025 | 33,445 | 33,380 | 33,380 | 33,460 | 33,130 | 7,889 |
August 12, 2025 | 33,425 | 33,095 | 33,095 | 33,595 | 33,045 | 4,991 |
August 11, 2025 | 33,340 | 33,245 | 33,245 | 33,340 | 33,185 | 2,272 |
August 08, 2025 | 33,400 | 33,240 | 33,240 | 33,455 | 33,165 | 1,218 |
August 07, 2025 | 33,365 | 33,400 | 33,400 | 33,400 | 33,175 | 6,690 |
August 06, 2025 | 32,940 | 33,135 | 33,135 | 33,175 | 32,925 | 10,864 |
August 05, 2025 | 33,120 | 33,200 | 33,200 | 33,285 | 32,930 | 46,343 |
August 04, 2025 | 32,325 | 32,680 | 32,680 | 32,710 | 32,200 | 4,217 |
August 01, 2025 | 33,170 | 32,330 | 32,330 | 33,170 | 32,330 | 28,938 |
July 31, 2025 | 33,865 | 33,615 | 33,615 | 34,000 | 33,475 | 23,650 |
July 30, 2025 | 33,560 | 33,745 | 33,745 | 33,870 | 33,455 | 22,195 |
July 29, 2025 | 33,565 | 33,810 | 33,810 | 33,870 | 33,275 | 2,281 |
July 28, 2025 | 33,870 | 33,585 | 33,585 | 33,870 | 33,365 | 3,797 |
July 25, 2025 | 33,445 | 33,450 | 33,450 | 33,610 | 33,360 | 3,306 |
July 24, 2025 | 33,520 | 33,395 | 33,395 | 33,955 | 33,385 | 4,047 |
July 23, 2025 | 33,400 | 33,315 | 33,315 | 33,570 | 33,000 | 3,334 |
July 22, 2025 | 33,735 | 33,180 | 33,180 | 33,735 | 33,085 | 4,139 |
July 21, 2025 | 33,400 | 33,615 | 33,615 | 33,670 | 33,400 | 7,916 |
July 18, 2025 | 33,445 | 33,400 | 33,400 | 33,560 | 33,250 | 1,791 |
July 17, 2025 | 33,590 | 33,410 | 33,410 | 33,595 | 33,020 | 2,367 |
July 16, 2025 | 33,610 | 33,360 | 33,360 | 33,650 | 33,355 | 8,833 |
July 15, 2025 | 33,560 | 33,690 | 33,690 | 33,690 | 33,365 | 2,326 |
July 14, 2025 | 33,235 | 33,560 | 33,560 | 33,580 | 33,235 | 8,164 |
July 11, 2025 | 33,510 | 33,235 | 33,235 | 33,690 | 33,230 | 25,962 |
July 10, 2025 | 32,880 | 33,320 | 33,320 | 33,320 | 32,880 | 24,983 |
July 09, 2025 | 32,655 | 32,805 | 32,805 | 32,890 | 32,655 | 3,434 |
July 08, 2025 | 32,115 | 32,610 | 32,610 | 32,675 | 32,080 | 11,221 |
July 07, 2025 | 32,090 | 32,140 | 32,140 | 32,195 | 31,875 | 4,154 |
July 04, 2025 | 32,815 | 32,075 | 32,075 | 32,815 | 32,035 | 6,681 |
July 03, 2025 | 32,535 | 32,645 | 32,645 | 32,645 | 32,400 | 3,273 |
July 02, 2025 | 32,505 | 32,215 | 32,215 | 32,550 | 31,830 | 4,653 |
July 01, 2025 | 32,455 | 32,460 | 32,460 | 32,875 | 32,385 | 113,555 |
June 30, 2025 | 32,170 | 32,240 | 32,240 | 32,365 | 32,130 | 6,475 |
June 27, 2025 | 32,300 | 32,060 | 32,060 | 32,435 | 31,925 | 4,070 |
June 26, 2025 | 32,530 | 32,285 | 32,285 | 32,530 | 31,780 | 14,355 |
June 25, 2025 | 32,830 | 32,530 | 32,530 | 32,860 | 32,315 | 29,674 |
June 24, 2025 | 32,075 | 32,500 | 32,500 | 32,500 | 32,070 | 33,458 |
June 23, 2025 | 31,430 | 31,590 | 31,590 | 31,630 | 31,170 | 30,513 |
June 20, 2025 | 31,335 | 31,605 | 31,605 | 31,605 | 31,120 | 112,429 |
June 19, 2025 | 31,335 | 31,165 | 31,165 | 31,395 | 30,915 | 59,044 |
June 18, 2025 | 30,735 | 31,090 | 31,090 | 31,180 | 30,735 | 8,855 |
June 17, 2025 | 30,905 | 30,915 | 30,915 | 31,395 | 30,635 | 94,081 |
June 16, 2025 | 30,400 | 30,820 | 30,820 | 30,820 | 30,230 | 21,341 |
June 13, 2025 | 30,750 | 30,415 | 30,415 | 30,755 | 30,120 | 82,503 |