54,675.00
+185(+0.34%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 54,265 | 54,490 | 54,490 | 54,510 | 54,265 | 290,423 |
September 04, 2025 | 53,635 | 53,640 | 53,640 | 53,790 | 53,475 | 73,189 |
September 03, 2025 | 53,025 | 53,140 | 53,140 | 53,140 | 52,970 | 89,569 |
September 02, 2025 | 52,990 | 53,010 | 53,010 | 53,120 | 52,920 | 92,329 |
September 01, 2025 | 53,485 | 52,990 | 52,990 | 53,485 | 52,910 | 107,978 |
August 29, 2025 | 53,860 | 53,875 | 53,875 | 54,070 | 53,855 | 151,805 |
August 28, 2025 | 52,755 | 53,120 | 53,120 | 53,120 | 52,755 | 40,548 |
August 27, 2025 | 53,155 | 53,220 | 53,220 | 53,235 | 53,065 | 238,458 |
August 26, 2025 | 53,000 | 52,890 | 52,890 | 53,025 | 52,645 | 117,938 |
August 25, 2025 | 53,025 | 53,000 | 53,000 | 53,030 | 52,845 | 104,502 |
August 22, 2025 | 52,160 | 51,965 | 51,965 | 52,225 | 51,955 | 148,467 |
August 21, 2025 | 52,245 | 52,455 | 52,455 | 52,470 | 52,175 | 89,989 |
August 20, 2025 | 52,495 | 52,555 | 52,555 | 52,805 | 52,450 | 224,727 |
August 19, 2025 | 53,925 | 53,680 | 53,680 | 53,925 | 53,565 | 81,707 |
August 18, 2025 | 53,990 | 53,730 | 53,730 | 53,990 | 53,730 | 148,352 |
August 14, 2025 | 53,620 | 53,990 | 53,990 | 53,990 | 53,480 | 406,832 |
August 13, 2025 | 53,800 | 53,845 | 53,845 | 53,930 | 53,740 | 158,563 |
August 12, 2025 | 53,210 | 53,080 | 53,080 | 53,215 | 53,000 | 159,907 |
August 11, 2025 | 53,470 | 53,355 | 53,355 | 53,470 | 53,275 | 130,523 |
August 08, 2025 | 52,940 | 52,915 | 52,915 | 52,950 | 52,730 | 84,846 |
August 07, 2025 | 53,180 | 53,140 | 53,140 | 53,180 | 52,900 | 116,088 |
August 06, 2025 | 51,955 | 52,270 | 52,270 | 52,270 | 51,860 | 156,953 |
August 05, 2025 | 53,490 | 52,855 | 52,855 | 53,490 | 52,540 | 83,141 |
August 04, 2025 | 51,605 | 51,920 | 51,920 | 51,925 | 51,600 | 230,221 |
August 01, 2025 | 52,850 | 52,720 | 52,720 | 52,880 | 52,600 | 171,254 |
July 31, 2025 | 53,940 | 53,940 | 53,940 | 54,230 | 53,895 | 431,277 |
July 30, 2025 | 52,980 | 52,955 | 52,955 | 52,980 | 52,800 | 65,923 |
July 29, 2025 | 53,065 | 53,070 | 53,070 | 53,140 | 52,975 | 118,162 |
July 28, 2025 | 52,815 | 53,065 | 53,065 | 53,095 | 52,815 | 162,329 |
July 25, 2025 | 52,785 | 52,820 | 52,820 | 52,875 | 52,730 | 109,437 |
July 24, 2025 | 52,620 | 52,775 | 52,775 | 52,880 | 52,620 | 158,964 |
July 23, 2025 | 52,300 | 52,195 | 52,195 | 52,300 | 52,010 | 80,411 |
July 22, 2025 | 52,775 | 52,590 | 52,590 | 52,875 | 52,540 | 160,824 |
July 21, 2025 | 52,290 | 52,385 | 52,385 | 52,385 | 52,215 | 96,698 |
July 18, 2025 | 52,130 | 52,365 | 52,365 | 52,395 | 52,130 | 98,893 |
July 17, 2025 | 51,835 | 52,200 | 52,200 | 52,200 | 51,835 | 114,229 |
July 16, 2025 | 51,900 | 51,990 | 51,990 | 52,065 | 51,885 | 74,443 |
July 15, 2025 | 51,670 | 52,155 | 52,155 | 52,155 | 51,655 | 115,150 |
July 14, 2025 | 51,515 | 51,430 | 51,430 | 51,515 | 51,305 | 155,232 |
July 11, 2025 | 52,080 | 51,835 | 51,835 | 52,080 | 51,455 | 113,344 |
July 10, 2025 | 52,385 | 52,365 | 52,365 | 52,475 | 52,320 | 70,392 |
July 09, 2025 | 52,010 | 51,905 | 51,905 | 52,010 | 51,800 | 118,687 |
July 08, 2025 | 52,045 | 52,315 | 52,315 | 52,320 | 52,045 | 99,876 |
July 07, 2025 | 52,455 | 52,255 | 52,255 | 52,455 | 52,240 | 110,691 |
July 04, 2025 | 52,395 | 52,475 | 52,475 | 52,545 | 52,365 | 91,717 |
July 03, 2025 | 51,675 | 51,905 | 51,905 | 51,905 | 51,675 | 170,590 |
July 02, 2025 | 51,500 | 51,595 | 51,595 | 51,605 | 51,325 | 208,724 |
July 01, 2025 | 52,430 | 52,265 | 52,265 | 52,450 | 52,225 | 147,138 |
June 30, 2025 | 52,020 | 52,375 | 52,375 | 52,375 | 52,020 | 183,551 |
June 27, 2025 | 51,500 | 51,670 | 51,670 | 51,685 | 51,440 | 215,882 |
June 26, 2025 | 50,675 | 50,860 | 50,860 | 50,950 | 50,635 | 397,728 |
June 25, 2025 | 50,400 | 49,905 | 49,905 | 50,445 | 49,905 | 175,610 |
June 24, 2025 | 49,890 | 50,355 | 50,355 | 50,355 | 49,890 | 114,046 |
June 23, 2025 | 48,685 | 49,015 | 49,015 | 49,075 | 48,685 | 112,858 |
June 20, 2025 | 49,350 | 49,620 | 49,620 | 49,620 | 49,330 | 56,557 |
June 19, 2025 | 49,510 | 49,355 | 49,355 | 49,785 | 49,205 | 118,048 |
June 18, 2025 | 49,570 | 49,890 | 49,890 | 49,915 | 49,570 | 159,101 |
June 17, 2025 | 49,630 | 49,675 | 49,675 | 49,755 | 49,425 | 128,171 |
June 16, 2025 | 49,180 | 49,490 | 49,490 | 49,490 | 49,180 | 90,682 |
June 13, 2025 | 49,555 | 49,075 | 49,075 | 49,600 | 48,770 | 191,262 |