33,330.00
+120(+0.36%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 33,145 | 33,210 | 33,210 | 33,370 | 33,110 | 1,521 |
September 04, 2025 | 33,125 | 33,050 | 33,050 | 33,180 | 33,005 | 5,043 |
September 03, 2025 | 33,075 | 32,945 | 32,945 | 33,075 | 32,840 | 1,264 |
September 02, 2025 | 32,590 | 32,800 | 32,800 | 32,890 | 32,590 | 886 |
September 01, 2025 | 33,000 | 32,590 | 32,590 | 33,000 | 32,500 | 3,043 |
August 29, 2025 | 33,450 | 33,010 | 33,010 | 33,450 | 33,010 | 2,462 |
August 28, 2025 | 32,960 | 33,120 | 33,120 | 33,210 | 32,960 | 1,953 |
August 27, 2025 | 33,140 | 32,970 | 32,970 | 33,140 | 32,815 | 1,827 |
August 26, 2025 | 33,355 | 33,000 | 33,000 | 33,355 | 32,875 | 3,056 |
August 25, 2025 | 32,930 | 33,145 | 33,145 | 33,160 | 32,930 | 3,147 |
August 22, 2025 | 32,920 | 32,800 | 32,800 | 32,935 | 32,725 | 1,257 |
August 21, 2025 | 32,325 | 32,625 | 32,625 | 32,760 | 32,325 | 2,425 |
August 20, 2025 | 32,500 | 32,470 | 32,470 | 32,500 | 31,900 | 6,198 |
August 19, 2025 | 32,940 | 32,570 | 32,570 | 32,940 | 32,560 | 1,664 |
August 18, 2025 | 33,340 | 32,940 | 32,940 | 33,340 | 32,925 | 5,283 |
August 14, 2025 | 33,285 | 33,340 | 33,340 | 33,495 | 33,250 | 6,359 |
August 13, 2025 | 33,475 | 33,275 | 33,275 | 33,475 | 33,015 | 6,727 |
August 12, 2025 | 33,195 | 33,060 | 33,060 | 33,525 | 33,050 | 9,190 |
August 11, 2025 | 33,215 | 33,195 | 33,195 | 33,455 | 33,140 | 7,649 |
August 08, 2025 | 33,490 | 33,150 | 33,150 | 33,490 | 33,145 | 1,448 |
August 07, 2025 | 33,185 | 33,260 | 33,260 | 33,365 | 33,150 | 4,053 |
August 06, 2025 | 33,050 | 33,065 | 33,065 | 33,100 | 32,835 | 2,776 |
August 05, 2025 | 32,845 | 33,160 | 33,160 | 33,230 | 32,845 | 5,600 |
August 04, 2025 | 32,030 | 32,635 | 32,635 | 32,670 | 32,030 | 5,040 |
August 01, 2025 | 33,310 | 32,295 | 32,295 | 33,310 | 32,290 | 15,807 |
July 31, 2025 | 34,155 | 33,675 | 33,675 | 34,155 | 33,445 | 4,676 |
July 30, 2025 | 33,600 | 33,700 | 33,700 | 33,810 | 33,385 | 11,010 |
July 29, 2025 | 33,090 | 33,425 | 33,425 | 33,425 | 32,790 | 6,394 |
July 28, 2025 | 33,255 | 33,090 | 33,090 | 33,300 | 32,875 | 6,540 |
July 25, 2025 | 33,130 | 33,025 | 33,025 | 33,130 | 32,980 | 1,693 |
July 24, 2025 | 33,160 | 33,120 | 33,120 | 33,470 | 32,960 | 2,410 |
July 23, 2025 | 32,860 | 32,990 | 32,990 | 33,070 | 32,550 | 3,961 |
July 22, 2025 | 33,345 | 32,750 | 32,750 | 33,345 | 32,670 | 6,719 |
July 21, 2025 | 33,110 | 33,270 | 33,270 | 33,270 | 33,080 | 4,125 |
July 18, 2025 | 33,290 | 32,875 | 32,875 | 33,290 | 32,800 | 9,677 |
July 17, 2025 | 33,060 | 33,000 | 33,000 | 33,075 | 32,615 | 9,131 |
July 16, 2025 | 33,345 | 33,065 | 33,065 | 33,345 | 32,915 | 8,116 |
July 15, 2025 | 33,250 | 33,385 | 33,385 | 33,385 | 32,970 | 2,709 |
July 14, 2025 | 32,945 | 33,100 | 33,100 | 33,115 | 32,860 | 3,693 |
July 11, 2025 | 33,210 | 32,945 | 32,945 | 33,365 | 32,835 | 14,864 |
July 10, 2025 | 32,665 | 32,840 | 32,840 | 32,840 | 32,470 | 5,555 |
July 09, 2025 | 32,460 | 32,435 | 32,435 | 32,460 | 32,255 | 3,857 |
July 08, 2025 | 31,610 | 32,195 | 32,195 | 32,195 | 31,610 | 5,543 |
July 07, 2025 | 31,615 | 31,755 | 31,755 | 31,755 | 31,270 | 2,599 |
July 04, 2025 | 32,350 | 31,700 | 31,700 | 32,350 | 31,605 | 9,818 |
July 03, 2025 | 32,170 | 32,330 | 32,330 | 32,330 | 31,980 | 11,119 |
July 02, 2025 | 32,045 | 31,915 | 31,915 | 32,045 | 31,390 | 5,361 |
July 01, 2025 | 32,110 | 32,000 | 32,000 | 32,400 | 31,945 | 11,535 |
June 30, 2025 | 31,645 | 31,815 | 31,815 | 31,940 | 31,645 | 6,246 |
June 27, 2025 | 31,790 | 31,675 | 31,675 | 32,000 | 31,460 | 9,310 |
June 26, 2025 | 32,330 | 31,790 | 31,790 | 32,330 | 31,385 | 4,748 |
June 25, 2025 | 32,495 | 32,205 | 32,205 | 33,020 | 31,975 | 11,716 |
June 24, 2025 | 31,820 | 32,055 | 32,055 | 32,062 | 31,700 | 11,115 |
June 23, 2025 | 31,110 | 31,150 | 31,150 | 31,150 | 30,680 | 10,734 |
June 20, 2025 | 30,815 | 31,145 | 31,145 | 31,170 | 30,710 | 7,805 |
June 19, 2025 | 30,770 | 30,760 | 30,760 | 31,000 | 30,530 | 2,733 |
June 18, 2025 | 30,480 | 30,770 | 30,770 | 30,770 | 30,355 | 5,015 |
June 17, 2025 | 30,770 | 30,535 | 30,535 | 30,945 | 30,245 | 16,801 |
June 16, 2025 | 29,955 | 30,525 | 30,525 | 30,525 | 29,790 | 5,741 |
June 13, 2025 | 30,420 | 29,955 | 29,955 | 30,420 | 29,715 | 8,126 |