47,800.00
-3300(-6.46%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 50,800 | 47,800 | 47,800 | 51,100 | 47,300 | 103,827 |
September 25, 2025 | 52,300 | 51,100 | 51,100 | 53,000 | 50,700 | 75,215 |
September 24, 2025 | 51,400 | 51,100 | 51,100 | 52,100 | 50,000 | 81,385 |
September 23, 2025 | 52,900 | 52,000 | 52,000 | 55,200 | 50,500 | 281,750 |
September 22, 2025 | 51,700 | 51,300 | 51,300 | 51,900 | 50,800 | 58,628 |
September 19, 2025 | 50,800 | 51,700 | 51,700 | 51,700 | 50,100 | 78,938 |
September 18, 2025 | 52,000 | 52,000 | 52,000 | 52,700 | 51,100 | 135,860 |
September 17, 2025 | 50,900 | 51,200 | 51,200 | 51,800 | 49,700 | 107,861 |
September 16, 2025 | 51,200 | 50,500 | 50,500 | 51,300 | 50,200 | 83,845 |
September 15, 2025 | 49,950 | 51,500 | 51,500 | 51,800 | 49,950 | 117,682 |
September 12, 2025 | 52,200 | 50,800 | 50,800 | 52,900 | 50,100 | 146,695 |
September 11, 2025 | 51,700 | 50,300 | 50,300 | 53,100 | 49,550 | 457,725 |
September 10, 2025 | 50,700 | 50,700 | 50,700 | 51,000 | 49,900 | 116,345 |
September 09, 2025 | 51,500 | 51,100 | 51,100 | 52,300 | 50,500 | 152,842 |
September 08, 2025 | 47,200 | 52,400 | 52,400 | 52,500 | 46,800 | 607,632 |
September 05, 2025 | 44,850 | 47,500 | 47,500 | 47,700 | 44,550 | 178,183 |
September 04, 2025 | 43,500 | 44,900 | 44,900 | 45,350 | 43,250 | 112,025 |
September 03, 2025 | 43,100 | 43,400 | 43,400 | 43,550 | 42,750 | 33,212 |
September 02, 2025 | 42,600 | 42,950 | 42,950 | 43,250 | 42,250 | 37,144 |
September 01, 2025 | 42,550 | 42,450 | 42,450 | 43,050 | 42,300 | 36,662 |
August 29, 2025 | 43,050 | 43,200 | 43,200 | 43,750 | 42,900 | 78,317 |
August 28, 2025 | 43,100 | 43,000 | 43,000 | 43,850 | 42,600 | 44,801 |
August 27, 2025 | 42,600 | 43,100 | 43,100 | 43,400 | 42,300 | 70,061 |
August 26, 2025 | 42,850 | 42,250 | 42,250 | 43,050 | 42,250 | 60,727 |
August 25, 2025 | 42,250 | 43,250 | 43,250 | 43,750 | 42,200 | 100,614 |
August 22, 2025 | 41,600 | 42,000 | 42,000 | 42,900 | 41,300 | 167,014 |
August 21, 2025 | 44,550 | 42,250 | 42,250 | 44,600 | 42,150 | 378,881 |
August 20, 2025 | 46,450 | 45,500 | 45,500 | 46,850 | 45,000 | 146,344 |
August 19, 2025 | 49,100 | 47,950 | 47,950 | 49,650 | 47,850 | 254,363 |
August 18, 2025 | 46,000 | 47,750 | 47,750 | 48,700 | 45,550 | 464,785 |
August 14, 2025 | 45,650 | 43,850 | 43,850 | 45,700 | 43,850 | 82,193 |
August 13, 2025 | 44,050 | 44,800 | 44,800 | 45,200 | 43,600 | 97,032 |
August 12, 2025 | 43,400 | 43,650 | 43,650 | 44,600 | 43,150 | 90,696 |
August 11, 2025 | 44,000 | 43,750 | 43,750 | 44,000 | 42,850 | 72,006 |
August 08, 2025 | 45,300 | 44,100 | 44,100 | 45,450 | 43,600 | 108,314 |
August 07, 2025 | 45,500 | 45,150 | 45,150 | 45,550 | 44,450 | 70,200 |
August 06, 2025 | 45,050 | 45,550 | 45,550 | 45,600 | 44,575 | 72,655 |
August 05, 2025 | 44,300 | 45,450 | 45,450 | 45,450 | 44,100 | 89,489 |
August 04, 2025 | 43,000 | 44,250 | 44,250 | 44,300 | 42,850 | 66,521 |
August 01, 2025 | 44,550 | 43,650 | 43,650 | 45,450 | 43,250 | 147,135 |
July 31, 2025 | 45,150 | 44,000 | 44,000 | 45,600 | 43,700 | 274,488 |
July 30, 2025 | 47,450 | 45,250 | 45,250 | 47,650 | 44,750 | 250,092 |
July 29, 2025 | 48,400 | 47,650 | 47,650 | 48,700 | 47,200 | 138,875 |
July 28, 2025 | 50,300 | 48,550 | 48,550 | 50,300 | 48,500 | 239,427 |
July 25, 2025 | 48,900 | 50,800 | 50,800 | 51,900 | 47,500 | 459,800 |
July 24, 2025 | 47,300 | 49,350 | 49,350 | 54,100 | 46,250 | 1.28M |
July 23, 2025 | 48,400 | 47,200 | 47,200 | 48,650 | 45,200 | 176,144 |
July 22, 2025 | 46,650 | 47,300 | 47,300 | 49,600 | 45,800 | 451,227 |
July 21, 2025 | 45,450 | 46,450 | 46,450 | 47,850 | 45,300 | 306,176 |
July 18, 2025 | 46,500 | 45,400 | 45,400 | 47,150 | 45,200 | 111,334 |
July 17, 2025 | 46,350 | 46,450 | 46,450 | 47,500 | 45,800 | 126,464 |
July 16, 2025 | 46,550 | 46,300 | 46,300 | 46,700 | 44,800 | 151,641 |
July 15, 2025 | 44,000 | 46,550 | 46,550 | 47,300 | 43,000 | 373,166 |
July 14, 2025 | 45,200 | 44,000 | 44,000 | 45,500 | 43,350 | 70,744 |
July 11, 2025 | 45,800 | 44,750 | 44,750 | 46,500 | 44,500 | 243,773 |
July 10, 2025 | 43,450 | 43,450 | 43,450 | 43,900 | 42,850 | 75,664 |
July 09, 2025 | 42,300 | 43,200 | 43,200 | 43,350 | 41,900 | 73,200 |
July 08, 2025 | 42,200 | 43,100 | 43,100 | 43,350 | 42,000 | 72,881 |
July 07, 2025 | 42,550 | 42,800 | 42,800 | 43,000 | 42,100 | 71,566 |
July 04, 2025 | 46,450 | 43,650 | 43,650 | 46,450 | 43,600 | 98,570 |