33,687.00
+1087(+3.33%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 33,415 | 33,687 | 33,687 | 33,687 | 33,385 | 318 |
September 26, 2025 | 33,585 | 32,600 | 32,600 | 33,585 | 32,145 | 1,389 |
September 25, 2025 | 33,965 | 34,195 | 34,195 | 34,375 | 33,835 | 485 |
September 24, 2025 | 34,555 | 34,260 | 34,260 | 34,640 | 33,630 | 1,202 |
September 23, 2025 | 34,360 | 34,470 | 34,470 | 34,510 | 33,995 | 1,632 |
September 22, 2025 | 33,615 | 33,935 | 33,935 | 34,230 | 33,615 | 22,065 |
September 19, 2025 | 33,520 | 33,245 | 33,245 | 33,600 | 33,125 | 4,177 |
September 18, 2025 | 32,660 | 33,540 | 33,540 | 33,565 | 32,660 | 2,955 |
September 17, 2025 | 32,855 | 32,350 | 32,350 | 32,855 | 32,280 | 655 |
September 16, 2025 | 32,235 | 33,225 | 33,225 | 33,250 | 32,235 | 2,414 |
September 15, 2025 | 32,140 | 32,190 | 32,190 | 32,445 | 31,855 | 779 |
September 12, 2025 | 31,240 | 31,795 | 31,795 | 31,800 | 31,225 | 2,470 |
September 11, 2025 | 30,525 | 30,540 | 30,540 | 30,765 | 30,115 | 7,314 |
September 10, 2025 | 29,230 | 30,115 | 30,115 | 30,245 | 29,140 | 4,968 |
September 09, 2025 | 28,320 | 28,990 | 28,990 | 28,990 | 28,205 | 813 |
September 08, 2025 | 28,040 | 28,175 | 28,175 | 28,185 | 27,915 | 610 |
September 05, 2025 | 27,885 | 27,980 | 27,980 | 28,045 | 27,790 | 1,688 |
September 04, 2025 | 27,745 | 27,650 | 27,650 | 27,860 | 27,575 | 157 |
September 03, 2025 | 27,460 | 27,435 | 27,435 | 27,585 | 27,285 | 1,226 |
September 02, 2025 | 27,140 | 27,235 | 27,235 | 27,305 | 27,135 | 100 |
September 01, 2025 | 26,945 | 26,705 | 26,705 | 27,305 | 26,680 | 1,616 |
August 29, 2025 | 27,830 | 27,580 | 27,580 | 27,830 | 27,575 | 42 |
August 28, 2025 | 27,310 | 27,840 | 27,840 | 28,090 | 27,160 | 2,975 |
August 27, 2025 | 27,340 | 27,485 | 27,485 | 27,515 | 27,180 | 1,042 |
August 26, 2025 | 27,915 | 27,505 | 27,505 | 27,915 | 27,395 | 1,938 |
August 25, 2025 | 27,655 | 27,995 | 27,995 | 27,995 | 27,590 | 1,480 |
August 22, 2025 | 27,225 | 27,440 | 27,440 | 27,605 | 27,215 | 4,986 |
August 21, 2025 | 27,200 | 26,890 | 26,890 | 27,285 | 26,890 | 704 |
August 20, 2025 | 26,525 | 26,780 | 26,780 | 26,785 | 25,995 | 5,024 |
August 19, 2025 | 27,430 | 27,005 | 27,005 | 27,497 | 27,005 | 3,117 |
August 18, 2025 | 28,125 | 27,540 | 27,540 | 28,125 | 27,500 | 1,189 |
August 14, 2025 | 28,490 | 28,350 | 28,350 | 28,685 | 28,185 | 221 |
August 13, 2025 | 28,275 | 28,340 | 28,340 | 28,390 | 27,895 | 1,472 |
August 12, 2025 | 28,555 | 27,795 | 27,795 | 28,690 | 27,795 | 5,426 |
August 11, 2025 | 28,130 | 27,970 | 27,970 | 28,160 | 27,895 | 4,329 |
August 08, 2025 | 27,905 | 27,920 | 27,920 | 28,305 | 27,905 | 136 |
August 07, 2025 | 27,995 | 28,095 | 28,095 | 28,095 | 27,645 | 132 |
August 06, 2025 | 27,260 | 27,670 | 27,670 | 27,670 | 27,260 | 52 |
August 05, 2025 | 27,585 | 27,710 | 27,710 | 27,950 | 27,330 | 9,131 |
August 04, 2025 | 26,360 | 26,945 | 26,945 | 27,085 | 26,215 | 5,570 |
August 01, 2025 | 27,825 | 26,360 | 26,360 | 27,840 | 26,320 | 58,336 |
July 31, 2025 | 29,215 | 28,715 | 28,715 | 29,465 | 28,500 | 48,978 |
July 30, 2025 | 28,350 | 28,850 | 28,850 | 29,225 | 28,350 | 55,621 |
July 29, 2025 | 27,820 | 28,320 | 28,320 | 28,425 | 27,370 | 2,533 |
July 28, 2025 | 28,195 | 27,925 | 27,925 | 28,275 | 27,460 | 52 |
July 25, 2025 | 27,440 | 27,640 | 27,640 | 27,885 | 27,440 | 7,758 |
July 24, 2025 | 28,115 | 27,565 | 27,565 | 28,515 | 27,520 | 5,140 |
July 23, 2025 | 27,575 | 27,575 | 27,575 | 27,645 | 27,020 | 11,041 |
July 22, 2025 | 28,125 | 27,330 | 27,330 | 28,150 | 27,180 | 7,048 |
July 21, 2025 | 28,100 | 28,170 | 28,170 | 28,225 | 28,045 | 2,646 |
July 18, 2025 | 27,895 | 27,755 | 27,755 | 28,090 | 27,510 | 380 |
July 17, 2025 | 27,875 | 27,840 | 27,840 | 27,905 | 27,110 | 5,386 |
July 16, 2025 | 28,160 | 27,705 | 27,705 | 28,160 | 27,560 | 2,232 |
July 15, 2025 | 27,795 | 28,225 | 28,225 | 28,235 | 27,570 | 1,354 |
July 14, 2025 | 27,560 | 27,940 | 27,940 | 27,960 | 27,525 | 1,673 |
July 11, 2025 | 27,380 | 27,365 | 27,365 | 28,125 | 27,365 | 8,738 |
July 10, 2025 | 26,810 | 27,360 | 27,360 | 27,405 | 26,735 | 1,976 |
July 09, 2025 | 26,390 | 26,680 | 26,680 | 26,740 | 26,295 | 3,128 |
July 08, 2025 | 25,810 | 26,595 | 26,595 | 26,595 | 25,810 | 267 |
July 07, 2025 | 25,155 | 25,610 | 25,610 | 25,690 | 25,070 | 214 |