29,100.00
+105(+0.36%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 29,025 | 28,995 | 28,995 | 29,095 | 28,890 | 27,032 |
September 04, 2025 | 28,820 | 28,865 | 28,865 | 28,975 | 28,775 | 1,644 |
September 03, 2025 | 28,620 | 28,740 | 28,740 | 28,805 | 28,620 | 1,649 |
September 02, 2025 | 28,485 | 28,620 | 28,620 | 28,650 | 28,480 | 1,783 |
September 01, 2025 | 28,605 | 28,325 | 28,325 | 28,655 | 28,275 | 1,627 |
August 29, 2025 | 29,065 | 28,815 | 28,815 | 29,065 | 28,770 | 12,423 |
August 28, 2025 | 28,690 | 28,910 | 28,910 | 29,040 | 28,665 | 1,839 |
August 27, 2025 | 28,730 | 28,770 | 28,770 | 28,785 | 28,565 | 2,207 |
August 26, 2025 | 28,955 | 28,730 | 28,730 | 28,955 | 28,660 | 3,863 |
August 25, 2025 | 28,910 | 29,000 | 29,000 | 29,000 | 28,795 | 3,330 |
August 22, 2025 | 28,725 | 28,635 | 28,635 | 28,770 | 28,565 | 901 |
August 21, 2025 | 28,445 | 28,390 | 28,390 | 28,620 | 28,390 | 35,074 |
August 20, 2025 | 28,355 | 28,335 | 28,335 | 28,355 | 27,920 | 8,523 |
August 19, 2025 | 28,755 | 28,505 | 28,505 | 28,760 | 28,430 | 11,193 |
August 18, 2025 | 29,060 | 28,705 | 28,705 | 29,060 | 28,705 | 1,369 |
August 14, 2025 | 29,220 | 29,155 | 29,155 | 29,285 | 29,050 | 11,983 |
August 13, 2025 | 29,105 | 29,175 | 29,175 | 29,175 | 28,900 | 2,983 |
August 12, 2025 | 29,015 | 28,880 | 28,880 | 29,290 | 28,880 | 5,945 |
August 11, 2025 | 28,965 | 28,965 | 28,965 | 29,065 | 28,895 | 1,451 |
August 08, 2025 | 29,125 | 28,965 | 28,965 | 29,140 | 28,890 | 1,514 |
August 07, 2025 | 29,065 | 29,060 | 29,060 | 29,065 | 28,775 | 1,696 |
August 06, 2025 | 28,685 | 28,790 | 28,790 | 28,790 | 28,595 | 8,109 |
August 05, 2025 | 28,825 | 28,815 | 28,815 | 28,955 | 28,610 | 7,955 |
August 04, 2025 | 27,935 | 28,410 | 28,410 | 28,485 | 27,935 | 48,520 |
August 01, 2025 | 28,970 | 28,080 | 28,080 | 28,970 | 28,065 | 61,119 |
July 31, 2025 | 29,620 | 29,310 | 29,310 | 29,620 | 29,155 | 5,626 |
July 30, 2025 | 29,160 | 29,360 | 29,360 | 29,540 | 29,135 | 52,273 |
July 29, 2025 | 28,820 | 29,120 | 29,120 | 29,120 | 28,600 | 2,646 |
July 28, 2025 | 29,110 | 28,900 | 28,900 | 29,110 | 28,625 | 32,197 |
July 25, 2025 | 28,665 | 28,750 | 28,750 | 28,835 | 28,650 | 1,860 |
July 24, 2025 | 28,945 | 28,675 | 28,675 | 29,185 | 28,665 | 7,365 |
July 23, 2025 | 28,700 | 28,720 | 28,720 | 28,805 | 28,380 | 10,869 |
July 22, 2025 | 29,000 | 28,610 | 28,610 | 29,080 | 28,480 | 54,337 |
July 21, 2025 | 28,705 | 28,990 | 28,990 | 29,030 | 28,705 | 11,366 |
July 18, 2025 | 28,845 | 28,785 | 28,785 | 28,920 | 28,640 | 15,009 |
July 17, 2025 | 28,735 | 28,845 | 28,845 | 28,850 | 28,430 | 79,446 |
July 16, 2025 | 28,810 | 28,735 | 28,735 | 28,875 | 28,735 | 2,038 |
July 15, 2025 | 28,785 | 29,015 | 29,015 | 29,025 | 28,700 | 14,964 |
July 14, 2025 | 28,575 | 28,840 | 28,840 | 28,895 | 28,500 | 5,915 |
July 11, 2025 | 28,680 | 28,580 | 28,580 | 28,960 | 28,540 | 12,048 |
July 10, 2025 | 28,195 | 28,570 | 28,570 | 28,570 | 28,170 | 33,331 |
July 09, 2025 | 28,090 | 28,185 | 28,185 | 28,235 | 27,985 | 1,320 |
July 08, 2025 | 27,725 | 28,110 | 28,110 | 28,130 | 27,620 | 2,204 |
July 07, 2025 | 27,320 | 27,595 | 27,595 | 27,650 | 27,320 | 18,319 |
July 04, 2025 | 28,235 | 27,545 | 27,545 | 28,235 | 27,545 | 5,504 |
July 03, 2025 | 27,910 | 28,095 | 28,095 | 28,095 | 27,865 | 10,193 |
July 02, 2025 | 27,640 | 27,655 | 27,655 | 27,770 | 27,370 | 56,139 |
July 01, 2025 | 27,930 | 27,770 | 27,770 | 28,260 | 27,770 | 66,619 |
June 30, 2025 | 27,805 | 27,730 | 27,730 | 27,845 | 27,595 | 17,631 |
June 27, 2025 | 27,725 | 27,535 | 27,535 | 27,835 | 27,415 | 55,869 |
June 26, 2025 | 28,040 | 27,690 | 27,690 | 28,050 | 27,340 | 38,202 |
June 25, 2025 | 28,025 | 27,960 | 27,960 | 28,060 | 27,695 | 76,165 |
June 24, 2025 | 27,465 | 27,865 | 27,865 | 27,890 | 27,400 | 58,374 |
June 23, 2025 | 26,760 | 26,955 | 26,955 | 26,960 | 26,520 | 10,475 |
June 20, 2025 | 26,780 | 26,970 | 26,970 | 26,970 | 26,615 | 3,903 |
June 19, 2025 | 26,795 | 26,535 | 26,535 | 26,830 | 26,410 | 1,763 |
June 18, 2025 | 26,045 | 26,550 | 26,550 | 26,660 | 26,045 | 3,165 |
June 17, 2025 | 26,310 | 26,310 | 26,310 | 26,805 | 26,250 | 4,688 |
June 16, 2025 | 25,855 | 26,270 | 26,270 | 26,270 | 25,725 | 14,747 |
June 13, 2025 | 26,165 | 25,810 | 25,810 | 26,165 | 25,685 | 19,911 |