40,690.00
-285(-0.70%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 40,940 | 40,975 | 40,975 | 40,975 | 40,940 | 218 |
September 04, 2025 | 40,840 | 40,770 | 40,770 | 40,850 | 40,770 | 37 |
September 03, 2025 | 40,815 | 40,600 | 40,600 | 40,815 | 40,600 | 78 |
September 02, 2025 | 40,955 | 40,870 | 40,870 | 40,955 | 40,870 | 666 |
September 01, 2025 | 41,065 | 40,985 | 40,985 | 41,090 | 40,985 | 137 |
August 29, 2025 | 41,125 | 41,090 | 41,090 | 41,125 | 41,035 | 171 |
August 28, 2025 | 41,115 | 41,125 | 41,125 | 41,195 | 41,115 | 103 |
August 27, 2025 | 40,955 | 41,055 | 41,055 | 41,055 | 40,950 | 452 |
August 26, 2025 | 41,030 | 40,955 | 40,955 | 41,030 | 40,915 | 135 |
August 25, 2025 | 41,065 | 41,050 | 41,050 | 41,075 | 41,050 | 52 |
August 22, 2025 | 41,000 | 40,965 | 40,965 | 41,000 | 40,965 | 22 |
August 21, 2025 | 40,980 | 41,000 | 41,000 | 41,000 | 40,975 | 799 |
August 20, 2025 | 40,915 | 40,890 | 40,890 | 40,950 | 40,890 | 441 |
August 19, 2025 | 40,920 | 40,915 | 40,915 | 40,965 | 40,855 | 892 |
August 18, 2025 | 41,095 | 41,015 | 41,015 | 41,095 | 41,015 | 136 |
August 14, 2025 | 41,160 | 41,245 | 41,245 | 41,245 | 41,160 | 47 |
August 13, 2025 | 41,220 | 41,100 | 41,100 | 41,220 | 41,100 | 14 |
August 12, 2025 | 41,330 | 41,220 | 41,220 | 41,330 | 41,205 | 349 |
August 11, 2025 | 41,350 | 41,365 | 41,365 | 41,365 | 41,350 | 4 |
August 08, 2025 | 41,285 | 41,350 | 41,350 | 41,425 | 41,285 | 23 |
August 07, 2025 | 41,345 | 41,270 | 41,270 | 41,345 | 41,250 | 523 |
August 06, 2025 | 41,340 | 41,320 | 41,320 | 41,415 | 41,320 | 399 |
August 05, 2025 | 41,320 | 41,330 | 41,330 | 41,420 | 41,295 | 901 |
August 04, 2025 | 41,205 | 41,265 | 41,265 | 41,300 | 41,205 | 1,042 |
August 01, 2025 | 41,065 | 40,970 | 40,970 | 41,085 | 40,970 | 321 |
July 31, 2025 | 41,095 | 41,150 | 41,150 | 41,150 | 41,085 | 428 |
July 30, 2025 | 41,125 | 41,130 | 41,130 | 41,185 | 41,115 | 355 |
July 29, 2025 | 41,005 | 41,060 | 41,060 | 41,115 | 41,005 | 228 |
July 28, 2025 | 40,870 | 40,975 | 40,975 | 40,975 | 40,870 | 242 |
July 25, 2025 | 40,920 | 40,840 | 40,840 | 40,940 | 40,840 | 1,991 |
July 24, 2025 | 40,970 | 40,920 | 40,920 | 40,985 | 40,910 | 339 |
July 23, 2025 | 40,965 | 40,950 | 40,950 | 41,010 | 40,950 | 599 |
July 22, 2025 | 40,875 | 40,965 | 40,965 | 41,135 | 40,875 | 27 |
July 21, 2025 | 40,770 | 40,810 | 40,810 | 40,810 | 40,770 | 56 |
July 18, 2025 | 40,775 | 40,880 | 40,880 | 40,880 | 40,775 | 196 |
July 17, 2025 | 40,860 | 40,700 | 40,700 | 40,860 | 40,700 | 155 |
July 16, 2025 | 40,790 | 40,860 | 40,860 | 40,860 | 40,730 | 776 |
July 15, 2025 | 40,875 | 40,850 | 40,850 | 40,875 | 40,745 | 454 |
July 14, 2025 | 41,045 | 40,870 | 40,870 | 41,045 | 40,870 | 106 |
July 11, 2025 | 41,055 | 41,075 | 41,075 | 41,185 | 41,045 | 328 |
July 10, 2025 | 41,010 | 41,120 | 41,120 | 41,150 | 41,010 | 317 |
July 09, 2025 | 40,845 | 40,800 | 40,800 | 40,845 | 40,795 | 447 |
July 08, 2025 | 40,875 | 40,785 | 40,785 | 40,930 | 40,780 | 252 |
July 07, 2025 | 40,925 | 40,930 | 40,930 | 40,945 | 40,900 | 188 |
July 04, 2025 | 41,000 | 41,070 | 41,070 | 41,110 | 41,000 | 287 |
July 03, 2025 | 40,990 | 41,115 | 41,115 | 41,120 | 40,975 | 268 |
July 02, 2025 | 41,160 | 40,990 | 40,990 | 41,220 | 40,990 | 850 |
July 01, 2025 | 40,975 | 41,085 | 41,085 | 41,170 | 40,965 | 198 |
June 30, 2025 | 41,055 | 41,005 | 41,005 | 41,080 | 41,005 | 3,837 |
June 27, 2025 | 41,270 | 41,100 | 41,100 | 41,365 | 41,095 | 2,099 |
June 26, 2025 | 41,015 | 41,125 | 41,125 | 41,125 | 41,010 | 387 |
June 25, 2025 | 41,000 | 40,995 | 40,995 | 41,025 | 40,960 | 1,075 |
June 24, 2025 | 40,855 | 40,960 | 40,960 | 40,960 | 40,855 | 115 |
June 23, 2025 | 40,800 | 40,810 | 40,810 | 40,860 | 40,675 | 905 |
June 20, 2025 | 40,860 | 40,815 | 40,815 | 40,860 | 40,715 | 967 |
June 19, 2025 | 40,845 | 40,860 | 40,860 | 40,940 | 40,795 | 643 |
June 18, 2025 | 40,950 | 40,840 | 40,840 | 40,970 | 40,835 | 1,008 |
June 17, 2025 | 40,875 | 40,835 | 40,835 | 41,010 | 40,835 | 60 |
June 16, 2025 | 40,875 | 40,835 | 40,835 | 40,950 | 40,805 | 787 |
June 13, 2025 | 40,940 | 40,805 | 40,805 | 41,015 | 40,750 | 3,191 |