27,705.00
+135(+0.49%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 27,455 | 27,570 | 27,570 | 27,680 | 27,455 | 17,027 |
September 04, 2025 | 27,415 | 27,430 | 27,430 | 27,525 | 27,345 | 13,922 |
September 03, 2025 | 27,640 | 27,480 | 27,480 | 27,645 | 27,450 | 13,478 |
September 02, 2025 | 27,695 | 27,650 | 27,650 | 27,750 | 27,590 | 17,158 |
September 01, 2025 | 27,635 | 27,695 | 27,695 | 27,800 | 27,630 | 35,250 |
August 29, 2025 | 27,660 | 27,635 | 27,635 | 27,660 | 27,500 | 21,794 |
August 28, 2025 | 27,750 | 27,660 | 27,660 | 27,750 | 27,620 | 14,656 |
August 27, 2025 | 27,690 | 27,740 | 27,740 | 27,765 | 27,690 | 17,732 |
August 26, 2025 | 28,505 | 27,735 | 27,735 | 28,505 | 27,480 | 29,080 |
August 25, 2025 | 27,605 | 27,775 | 27,775 | 27,885 | 27,605 | 22,113 |
August 22, 2025 | 27,465 | 27,270 | 27,270 | 27,465 | 27,250 | 16,126 |
August 21, 2025 | 27,520 | 27,485 | 27,485 | 27,520 | 27,450 | 13,480 |
August 20, 2025 | 27,400 | 27,505 | 27,505 | 27,580 | 27,400 | 34,310 |
August 19, 2025 | 27,315 | 27,375 | 27,375 | 27,410 | 27,315 | 16,759 |
August 18, 2025 | 27,375 | 27,300 | 27,300 | 27,400 | 27,290 | 29,943 |
August 14, 2025 | 27,475 | 27,380 | 27,380 | 27,680 | 27,350 | 26,716 |
August 13, 2025 | 27,090 | 27,160 | 27,160 | 27,250 | 27,090 | 20,113 |
August 12, 2025 | 26,895 | 26,800 | 26,800 | 26,900 | 26,800 | 15,491 |
August 11, 2025 | 27,000 | 27,030 | 27,030 | 27,045 | 26,960 | 14,961 |
August 08, 2025 | 26,840 | 27,000 | 27,000 | 27,035 | 26,800 | 17,252 |
August 07, 2025 | 27,315 | 26,840 | 26,840 | 27,315 | 26,840 | 14,992 |
August 06, 2025 | 27,290 | 27,315 | 27,315 | 27,315 | 27,115 | 18,285 |
August 05, 2025 | 27,120 | 27,290 | 27,290 | 27,290 | 27,080 | 15,253 |
August 04, 2025 | 27,330 | 26,935 | 26,935 | 27,330 | 26,870 | 17,887 |
August 01, 2025 | 27,290 | 27,330 | 27,330 | 27,415 | 27,230 | 27,602 |
July 31, 2025 | 27,600 | 27,795 | 27,795 | 27,925 | 27,425 | 23,411 |
July 30, 2025 | 27,800 | 27,460 | 27,460 | 27,800 | 27,460 | 31,553 |
July 29, 2025 | 27,800 | 27,900 | 27,900 | 27,945 | 27,800 | 32,018 |
July 28, 2025 | 27,815 | 27,800 | 27,800 | 27,850 | 27,745 | 35,190 |
July 25, 2025 | 27,525 | 27,655 | 27,655 | 27,695 | 27,505 | 36,164 |
July 24, 2025 | 27,435 | 27,255 | 27,255 | 27,455 | 27,215 | 25,621 |
July 23, 2025 | 27,375 | 27,230 | 27,230 | 27,390 | 27,175 | 30,200 |
July 22, 2025 | 26,800 | 26,905 | 26,905 | 26,970 | 26,795 | 13,582 |
July 21, 2025 | 27,190 | 27,140 | 27,140 | 27,190 | 27,070 | 18,722 |
July 18, 2025 | 27,200 | 27,260 | 27,260 | 27,300 | 27,165 | 44,253 |
July 17, 2025 | 26,745 | 26,925 | 26,925 | 26,925 | 26,745 | 16,436 |
July 16, 2025 | 26,595 | 26,650 | 26,650 | 26,705 | 26,595 | 15,847 |
July 15, 2025 | 26,840 | 26,990 | 26,990 | 27,000 | 26,840 | 32,091 |
July 14, 2025 | 26,960 | 26,865 | 26,865 | 26,960 | 26,705 | 24,213 |
July 11, 2025 | 26,980 | 26,970 | 26,970 | 27,070 | 26,875 | 37,222 |
July 10, 2025 | 26,850 | 26,735 | 26,735 | 26,850 | 26,735 | 19,149 |
July 09, 2025 | 26,695 | 26,765 | 26,765 | 26,815 | 26,695 | 18,946 |
July 08, 2025 | 26,595 | 26,545 | 26,545 | 26,610 | 26,495 | 19,175 |
July 07, 2025 | 26,570 | 26,725 | 26,725 | 26,765 | 26,570 | 18,088 |
July 04, 2025 | 26,685 | 26,570 | 26,570 | 26,815 | 26,550 | 30,295 |
July 03, 2025 | 26,475 | 26,590 | 26,590 | 26,680 | 26,475 | 13,514 |
July 02, 2025 | 26,150 | 26,395 | 26,395 | 26,395 | 26,055 | 29,306 |
July 01, 2025 | 25,900 | 25,685 | 25,685 | 25,900 | 25,605 | 22,823 |
June 30, 2025 | 25,820 | 25,750 | 25,750 | 25,965 | 25,665 | 17,063 |
June 27, 2025 | 25,580 | 25,690 | 25,690 | 25,690 | 25,540 | 27,755 |
June 26, 2025 | 25,460 | 25,420 | 25,420 | 25,465 | 25,340 | 29,662 |
June 25, 2025 | 25,470 | 25,420 | 25,420 | 25,470 | 25,375 | 30,773 |
June 24, 2025 | 25,420 | 25,430 | 25,430 | 25,995 | 25,330 | 23,152 |
June 23, 2025 | 25,170 | 25,400 | 25,400 | 25,400 | 25,135 | 25,154 |
June 20, 2025 | 25,400 | 25,105 | 25,105 | 25,400 | 25,080 | 31,606 |
June 19, 2025 | 25,315 | 25,300 | 25,300 | 26,070 | 25,240 | 14,240 |
June 18, 2025 | 25,315 | 25,310 | 25,310 | 25,425 | 25,290 | 17,608 |
June 17, 2025 | 25,250 | 25,365 | 25,365 | 25,380 | 25,250 | 31,489 |
June 16, 2025 | 25,100 | 25,250 | 25,250 | 25,295 | 25,100 | 24,117 |
June 13, 2025 | 25,430 | 25,300 | 25,300 | 25,900 | 25,125 | 25,440 |