23,650.00
+100(+0.42%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 23,900 | 23,550 | 23,550 | 23,900 | 23,550 | 465,237 |
September 04, 2025 | 23,750 | 23,800 | 23,800 | 24,000 | 23,650 | 558,954 |
September 03, 2025 | 24,100 | 23,850 | 23,850 | 24,250 | 23,750 | 660,156 |
September 02, 2025 | 23,950 | 24,250 | 24,250 | 24,850 | 23,950 | 524,620 |
September 01, 2025 | 24,300 | 23,950 | 23,950 | 24,450 | 23,850 | 640,714 |
August 29, 2025 | 25,300 | 24,650 | 24,650 | 25,350 | 24,650 | 525,289 |
August 28, 2025 | 24,850 | 25,150 | 25,150 | 25,550 | 24,650 | 644,395 |
August 27, 2025 | 25,300 | 24,900 | 24,900 | 25,450 | 24,900 | 477,664 |
August 26, 2025 | 25,150 | 25,150 | 25,150 | 25,350 | 25,050 | 770,327 |
August 25, 2025 | 25,200 | 25,250 | 25,250 | 25,300 | 25,050 | 382,989 |
August 22, 2025 | 25,150 | 25,100 | 25,100 | 25,400 | 25,000 | 480,692 |
August 21, 2025 | 25,200 | 25,200 | 25,200 | 25,750 | 25,200 | 543,788 |
August 20, 2025 | 25,300 | 25,200 | 25,200 | 25,550 | 25,000 | 608,444 |
August 19, 2025 | 26,000 | 25,700 | 25,700 | 26,200 | 25,400 | 774,686 |
August 18, 2025 | 26,250 | 25,900 | 25,900 | 26,300 | 25,900 | 669,688 |
August 14, 2025 | 25,950 | 26,650 | 26,650 | 26,650 | 25,850 | 1.5M |
August 13, 2025 | 26,450 | 26,100 | 26,100 | 26,500 | 26,000 | 640,996 |
August 12, 2025 | 26,100 | 26,250 | 26,250 | 26,600 | 26,100 | 796,317 |
August 11, 2025 | 26,700 | 26,250 | 26,250 | 26,750 | 26,200 | 893,513 |
August 08, 2025 | 27,150 | 26,850 | 26,850 | 27,250 | 26,700 | 847,212 |
August 07, 2025 | 27,100 | 27,200 | 27,200 | 27,300 | 26,500 | 2.02M |
August 06, 2025 | 29,000 | 26,900 | 26,900 | 29,050 | 26,850 | 2.71M |
August 05, 2025 | 27,300 | 27,250 | 27,250 | 27,500 | 26,750 | 776,872 |
August 04, 2025 | 26,600 | 27,150 | 27,150 | 27,700 | 26,600 | 845,106 |
August 01, 2025 | 27,750 | 27,000 | 27,000 | 27,900 | 26,800 | 750,977 |
July 31, 2025 | 28,400 | 28,100 | 28,100 | 28,750 | 27,950 | 746,632 |
July 30, 2025 | 28,150 | 28,650 | 28,650 | 28,925 | 28,150 | 725,474 |
July 29, 2025 | 28,400 | 28,300 | 28,300 | 28,550 | 27,900 | 660,043 |
July 28, 2025 | 28,950 | 28,600 | 28,600 | 29,550 | 28,450 | 631,089 |
July 25, 2025 | 28,100 | 28,750 | 28,750 | 28,850 | 28,050 | 886,380 |
July 24, 2025 | 28,800 | 28,450 | 28,450 | 29,300 | 28,200 | 1.08M |
July 23, 2025 | 29,350 | 28,700 | 28,700 | 29,650 | 28,500 | 1.14M |
July 22, 2025 | 29,550 | 29,300 | 29,300 | 29,650 | 29,100 | 661,908 |
July 21, 2025 | 29,200 | 29,650 | 29,650 | 29,750 | 29,200 | 909,634 |
July 18, 2025 | 29,300 | 29,400 | 29,400 | 29,750 | 29,150 | 839,805 |
July 17, 2025 | 30,400 | 29,200 | 29,200 | 30,550 | 29,150 | 1.19M |
July 16, 2025 | 29,650 | 29,750 | 29,750 | 30,300 | 29,550 | 1.01M |
July 15, 2025 | 30,650 | 30,100 | 30,100 | 31,150 | 29,850 | 1.57M |
July 14, 2025 | 30,850 | 30,950 | 30,950 | 31,100 | 30,150 | 1.5M |
July 11, 2025 | 34,000 | 31,350 | 31,350 | 34,800 | 31,250 | 4.57M |
July 10, 2025 | 30,250 | 32,000 | 32,000 | 32,000 | 29,650 | 2.15M |
July 09, 2025 | 30,250 | 30,250 | 30,250 | 30,550 | 29,550 | 1.32M |
July 08, 2025 | 29,800 | 30,050 | 30,050 | 30,550 | 29,550 | 1.62M |
July 07, 2025 | 28,750 | 29,250 | 29,250 | 30,000 | 28,700 | 817,858 |
July 04, 2025 | 30,200 | 29,100 | 29,100 | 30,250 | 29,050 | 976,863 |
July 03, 2025 | 29,550 | 29,800 | 29,800 | 30,450 | 29,450 | 1.42M |
July 02, 2025 | 30,200 | 29,600 | 29,600 | 30,800 | 28,800 | 1.85M |
July 01, 2025 | 30,100 | 29,850 | 29,850 | 31,400 | 29,800 | 2.33M |
June 30, 2025 | 31,900 | 30,000 | 30,000 | 32,250 | 29,900 | 2.81M |
June 27, 2025 | 30,100 | 31,450 | 31,450 | 31,450 | 30,100 | 2.02M |
June 26, 2025 | 35,200 | 31,350 | 31,350 | 35,200 | 31,050 | 3.87M |
June 25, 2025 | 35,950 | 36,600 | 36,600 | 36,800 | 35,500 | 2.83M |
June 24, 2025 | 31,150 | 37,000 | 37,000 | 38,750 | 30,600 | 24.3M |
June 23, 2025 | 30,650 | 31,000 | 31,000 | 31,750 | 30,000 | 5.49M |
June 20, 2025 | 32,000 | 32,050 | 32,050 | 32,850 | 29,750 | 11.13M |
June 19, 2025 | 28,000 | 28,100 | 28,100 | 28,300 | 27,200 | 1.44M |
June 18, 2025 | 27,050 | 27,600 | 27,600 | 28,050 | 26,900 | 1.17M |
June 17, 2025 | 28,000 | 27,450 | 27,450 | 28,450 | 27,100 | 1.06M |
June 16, 2025 | 27,700 | 28,050 | 28,050 | 28,200 | 27,200 | 1.18M |
June 13, 2025 | 29,500 | 27,800 | 27,800 | 29,600 | 27,550 | 2.1M |