27,000.00
+75(+0.28%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 27,000 | 27,000 | 27,000 | 27,020 | 26,850 | 4,582 |
September 05, 2025 | 26,870 | 26,925 | 26,925 | 27,050 | 26,855 | 8,812 |
September 04, 2025 | 26,675 | 26,760 | 26,760 | 26,900 | 26,655 | 10,289 |
September 03, 2025 | 26,580 | 26,675 | 26,675 | 26,770 | 26,475 | 12,117 |
September 02, 2025 | 26,215 | 26,580 | 26,580 | 26,580 | 26,215 | 15,459 |
September 01, 2025 | 26,485 | 26,175 | 26,175 | 26,485 | 26,085 | 14,035 |
August 29, 2025 | 26,905 | 26,760 | 26,760 | 26,925 | 26,705 | 28,330 |
August 28, 2025 | 26,545 | 26,785 | 26,785 | 26,985 | 26,415 | 16,697 |
August 27, 2025 | 26,725 | 26,645 | 26,645 | 26,725 | 26,400 | 2,290 |
August 26, 2025 | 26,890 | 26,690 | 26,690 | 26,890 | 26,605 | 12,514 |
August 25, 2025 | 26,925 | 26,870 | 26,870 | 26,925 | 26,715 | 22,797 |
August 22, 2025 | 26,770 | 26,590 | 26,590 | 26,770 | 26,505 | 16,026 |
August 21, 2025 | 26,625 | 26,450 | 26,450 | 26,780 | 26,435 | 9,439 |
August 20, 2025 | 26,750 | 26,640 | 26,640 | 26,750 | 26,290 | 29,738 |
August 19, 2025 | 26,880 | 26,745 | 26,745 | 26,975 | 26,700 | 9,306 |
August 18, 2025 | 27,300 | 26,880 | 26,880 | 27,300 | 26,875 | 12,717 |
August 14, 2025 | 27,600 | 27,510 | 27,510 | 27,655 | 27,310 | 16,545 |
August 13, 2025 | 27,460 | 27,560 | 27,560 | 27,560 | 27,375 | 8,832 |
August 12, 2025 | 27,090 | 27,235 | 27,235 | 27,530 | 27,090 | 17,906 |
August 11, 2025 | 27,125 | 27,090 | 27,090 | 27,125 | 26,880 | 15,646 |
August 08, 2025 | 26,920 | 26,880 | 26,880 | 27,195 | 26,820 | 16,660 |
August 07, 2025 | 26,845 | 26,905 | 26,905 | 26,905 | 26,580 | 31,093 |
August 06, 2025 | 26,780 | 26,695 | 26,695 | 26,780 | 26,555 | 13,410 |
August 05, 2025 | 26,800 | 26,935 | 26,935 | 27,070 | 26,655 | 19,193 |
August 04, 2025 | 26,255 | 26,580 | 26,580 | 26,655 | 26,167 | 30,071 |
August 01, 2025 | 26,775 | 26,255 | 26,255 | 26,955 | 26,220 | 43,320 |
July 31, 2025 | 27,800 | 27,330 | 27,330 | 27,815 | 27,275 | 18,581 |
July 30, 2025 | 27,190 | 27,585 | 27,585 | 27,662 | 27,190 | 27,284 |
July 29, 2025 | 26,940 | 27,085 | 27,085 | 27,175 | 26,660 | 1.87M |
July 28, 2025 | 27,360 | 27,025 | 27,025 | 27,360 | 26,720 | 14,528 |
July 25, 2025 | 27,220 | 27,035 | 27,035 | 27,365 | 27,015 | 16,855 |
July 24, 2025 | 27,600 | 27,020 | 27,020 | 27,645 | 26,995 | 24,035 |
July 23, 2025 | 27,145 | 27,100 | 27,100 | 27,145 | 26,740 | 23,187 |
July 22, 2025 | 27,375 | 26,740 | 26,740 | 27,375 | 26,700 | 22,624 |
July 21, 2025 | 27,100 | 27,230 | 27,230 | 27,285 | 27,005 | 20,382 |
July 18, 2025 | 27,175 | 26,945 | 26,945 | 27,260 | 26,855 | 11,214 |
July 17, 2025 | 27,400 | 26,980 | 26,980 | 27,400 | 26,840 | 28,112 |
July 16, 2025 | 27,760 | 27,425 | 27,425 | 27,760 | 27,355 | 15,481 |
July 15, 2025 | 27,645 | 27,685 | 27,685 | 27,685 | 27,280 | 51,911 |
July 14, 2025 | 27,360 | 27,690 | 27,690 | 27,690 | 27,330 | 30,490 |
July 11, 2025 | 27,315 | 27,360 | 27,360 | 27,795 | 27,315 | 22,859 |
July 10, 2025 | 27,000 | 27,275 | 27,275 | 27,275 | 26,840 | 12,006 |
July 09, 2025 | 27,115 | 26,840 | 26,840 | 27,115 | 26,600 | 26,733 |
July 08, 2025 | 26,570 | 27,050 | 27,050 | 27,115 | 26,460 | 15,018 |
July 07, 2025 | 26,425 | 26,450 | 26,450 | 26,580 | 26,115 | 17,437 |
July 04, 2025 | 27,055 | 26,500 | 26,500 | 27,055 | 26,415 | 37,477 |
July 03, 2025 | 26,530 | 26,800 | 26,800 | 26,800 | 26,485 | 23,571 |
July 02, 2025 | 26,300 | 26,235 | 26,235 | 26,300 | 25,920 | 20,785 |
July 01, 2025 | 26,175 | 26,300 | 26,300 | 26,615 | 26,175 | 23,038 |
June 30, 2025 | 26,075 | 26,220 | 26,220 | 26,360 | 26,025 | 21,357 |
June 27, 2025 | 26,270 | 26,045 | 26,045 | 26,390 | 25,900 | 22,664 |
June 26, 2025 | 26,445 | 26,245 | 26,245 | 26,580 | 25,980 | 46,965 |
June 25, 2025 | 26,320 | 26,470 | 26,470 | 26,505 | 26,100 | 36,313 |
June 24, 2025 | 25,770 | 26,125 | 26,125 | 26,195 | 25,560 | 46,120 |
June 23, 2025 | 25,050 | 25,120 | 25,120 | 25,165 | 24,560 | 36,825 |
June 20, 2025 | 24,860 | 25,150 | 25,150 | 25,150 | 24,700 | 19,203 |
June 19, 2025 | 24,865 | 24,655 | 24,655 | 24,930 | 24,560 | 22,139 |
June 18, 2025 | 24,145 | 24,630 | 24,630 | 24,755 | 24,100 | 20,883 |
June 17, 2025 | 24,180 | 24,260 | 24,260 | 24,870 | 24,180 | 41,209 |
June 16, 2025 | 24,060 | 24,180 | 24,180 | 24,180 | 23,710 | 19,772 |