28,900.00
-400(-1.37%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 29,400 | 28,900 | 28,900 | 29,600 | 28,800 | 53,579 |
September 04, 2025 | 29,350 | 29,300 | 29,300 | 29,400 | 29,250 | 19,527 |
September 03, 2025 | 29,350 | 29,300 | 29,300 | 29,400 | 29,250 | 17,458 |
September 02, 2025 | 29,500 | 29,350 | 29,350 | 29,550 | 29,350 | 15,837 |
September 01, 2025 | 29,850 | 29,500 | 29,500 | 29,850 | 29,300 | 18,917 |
August 29, 2025 | 29,600 | 29,700 | 29,700 | 30,100 | 29,550 | 30,281 |
August 28, 2025 | 29,450 | 29,600 | 29,600 | 29,750 | 29,250 | 31,155 |
August 27, 2025 | 29,650 | 29,350 | 29,350 | 29,650 | 29,300 | 12,316 |
August 26, 2025 | 29,800 | 29,350 | 29,350 | 29,850 | 29,350 | 40,636 |
August 25, 2025 | 29,650 | 29,700 | 29,700 | 29,950 | 29,650 | 10,083 |
August 22, 2025 | 29,750 | 29,600 | 29,600 | 30,200 | 29,600 | 20,000 |
August 21, 2025 | 29,800 | 29,950 | 29,950 | 30,100 | 29,750 | 12,878 |
August 20, 2025 | 30,050 | 29,750 | 29,750 | 30,400 | 29,500 | 69,978 |
August 19, 2025 | 30,900 | 30,400 | 30,400 | 30,900 | 30,400 | 23,934 |
August 18, 2025 | 30,650 | 30,800 | 30,800 | 30,850 | 30,500 | 17,326 |
August 14, 2025 | 30,650 | 30,650 | 30,650 | 30,650 | 30,300 | 10,819 |
August 13, 2025 | 30,800 | 30,300 | 30,300 | 30,800 | 30,100 | 15,763 |
August 12, 2025 | 30,650 | 30,450 | 30,450 | 30,850 | 30,450 | 10,657 |
August 11, 2025 | 30,700 | 30,450 | 30,450 | 30,950 | 30,400 | 19,957 |
August 08, 2025 | 30,850 | 30,700 | 30,700 | 31,200 | 30,700 | 22,187 |
August 07, 2025 | 31,000 | 30,950 | 30,950 | 31,450 | 30,900 | 40,642 |
August 06, 2025 | 31,500 | 31,550 | 31,550 | 31,750 | 31,300 | 27,032 |
August 05, 2025 | 31,400 | 31,500 | 31,500 | 31,950 | 31,400 | 14,364 |
August 04, 2025 | 31,250 | 31,350 | 31,350 | 31,650 | 31,000 | 10,804 |
August 01, 2025 | 32,350 | 31,250 | 31,250 | 32,350 | 31,250 | 35,890 |
July 31, 2025 | 32,650 | 32,350 | 32,350 | 32,900 | 32,350 | 36,942 |
July 30, 2025 | 32,550 | 32,650 | 32,650 | 32,700 | 32,100 | 15,265 |
July 29, 2025 | 32,400 | 32,200 | 32,200 | 32,400 | 31,750 | 15,309 |
July 28, 2025 | 32,400 | 32,000 | 32,000 | 32,850 | 31,900 | 29,575 |
July 25, 2025 | 33,300 | 32,550 | 32,550 | 33,300 | 32,450 | 40,395 |
July 24, 2025 | 33,500 | 33,500 | 33,500 | 33,650 | 33,100 | 33,076 |
July 23, 2025 | 33,150 | 33,500 | 33,500 | 33,500 | 33,100 | 17,800 |
July 22, 2025 | 33,500 | 33,300 | 33,300 | 33,600 | 33,050 | 17,461 |
July 21, 2025 | 33,350 | 33,250 | 33,250 | 33,900 | 33,250 | 27,911 |
July 18, 2025 | 33,800 | 33,350 | 33,350 | 33,800 | 33,200 | 21,767 |
July 17, 2025 | 33,450 | 33,450 | 33,450 | 33,550 | 33,150 | 19,376 |
July 16, 2025 | 34,000 | 33,450 | 33,450 | 34,000 | 33,300 | 27,692 |
July 15, 2025 | 34,000 | 33,850 | 33,850 | 34,100 | 33,500 | 27,462 |
July 14, 2025 | 33,850 | 34,100 | 34,100 | 34,400 | 33,500 | 27,130 |
July 11, 2025 | 34,650 | 33,850 | 33,850 | 34,650 | 33,600 | 62,481 |
July 10, 2025 | 34,300 | 34,550 | 34,550 | 34,600 | 32,700 | 55,236 |
July 09, 2025 | 32,800 | 34,300 | 34,300 | 34,350 | 32,800 | 72,164 |
July 08, 2025 | 32,300 | 33,000 | 33,000 | 33,100 | 32,250 | 38,253 |
July 07, 2025 | 33,500 | 32,500 | 32,500 | 33,650 | 32,400 | 43,276 |
July 04, 2025 | 33,700 | 33,400 | 33,400 | 34,150 | 33,200 | 33,709 |
July 03, 2025 | 33,300 | 33,500 | 33,500 | 33,700 | 33,250 | 45,763 |
July 02, 2025 | 33,650 | 33,300 | 33,300 | 33,650 | 32,550 | 35,818 |
July 01, 2025 | 32,950 | 33,400 | 33,400 | 33,650 | 32,900 | 38,261 |
June 30, 2025 | 33,050 | 32,950 | 32,950 | 33,350 | 32,750 | 30,691 |
June 27, 2025 | 33,750 | 33,200 | 33,200 | 33,950 | 33,100 | 49,389 |
June 26, 2025 | 34,400 | 34,300 | 33,500 | 34,400 | 33,600 | 51,523 |
June 25, 2025 | 33,700 | 34,400 | 33,597.67 | 34,450 | 33,650 | 64,533 |
June 24, 2025 | 32,950 | 33,650 | 32,865.16 | 33,700 | 32,950 | 35,820 |
June 23, 2025 | 33,350 | 32,950 | 32,181.49 | 33,400 | 32,750 | 28,700 |
June 20, 2025 | 32,950 | 33,450 | 33,450 | 33,500 | 32,650 | 43,871 |
June 19, 2025 | 32,900 | 32,900 | 32,900 | 33,100 | 32,500 | 27,979 |
June 18, 2025 | 32,700 | 32,700 | 32,700 | 33,050 | 32,300 | 46,466 |
June 17, 2025 | 32,300 | 32,750 | 32,750 | 33,050 | 32,200 | 80,908 |
June 16, 2025 | 32,100 | 32,200 | 32,200 | 32,500 | 31,600 | 25,848 |
June 13, 2025 | 32,700 | 31,950 | 31,950 | 32,700 | 31,500 | 66,108 |