27,365.00
-90(-0.33%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 27,460 | 27,455 | 27,455 | 27,490 | 27,390 | 2.45M |
September 04, 2025 | 26,980 | 27,080 | 27,080 | 27,155 | 26,980 | 1.91M |
September 03, 2025 | 26,825 | 26,795 | 26,795 | 26,860 | 26,750 | 2.58M |
September 02, 2025 | 26,740 | 26,680 | 26,680 | 26,820 | 26,645 | 935,892 |
September 01, 2025 | 26,970 | 26,705 | 26,705 | 26,970 | 26,695 | 1.79M |
August 29, 2025 | 26,980 | 27,080 | 27,080 | 27,095 | 26,980 | 2.4M |
August 28, 2025 | 26,840 | 26,810 | 26,810 | 26,840 | 26,750 | 1.97M |
August 27, 2025 | 27,035 | 27,105 | 27,105 | 27,105 | 27,020 | 1.72M |
August 26, 2025 | 26,810 | 26,875 | 26,875 | 26,880 | 26,615 | 2.08M |
August 25, 2025 | 26,680 | 26,680 | 26,680 | 26,765 | 26,650 | 1.03M |
August 22, 2025 | 26,495 | 26,215 | 26,215 | 26,495 | 26,200 | 3.62M |
August 21, 2025 | 26,460 | 26,535 | 26,535 | 26,535 | 26,410 | 4.52M |
August 20, 2025 | 26,605 | 26,600 | 26,600 | 26,670 | 26,520 | 5.18M |
August 19, 2025 | 27,030 | 27,045 | 27,045 | 27,075 | 26,990 | 2.69M |
August 18, 2025 | 27,045 | 27,035 | 27,035 | 27,180 | 27,035 | 3.07M |
August 14, 2025 | 26,920 | 27,025 | 27,025 | 27,025 | 26,865 | 2.37M |
August 13, 2025 | 27,095 | 27,065 | 27,065 | 27,160 | 27,055 | 3.69M |
August 12, 2025 | 26,890 | 26,870 | 26,870 | 26,970 | 26,820 | 4.17M |
August 11, 2025 | 26,920 | 26,905 | 26,905 | 26,985 | 26,905 | 2.93M |
August 08, 2025 | 26,465 | 26,620 | 26,620 | 26,645 | 26,450 | 1.68M |
August 07, 2025 | 26,460 | 26,370 | 26,370 | 26,545 | 26,240 | 1.75M |
August 06, 2025 | 25,825 | 26,075 | 26,075 | 26,090 | 25,825 | 1.62M |
August 05, 2025 | 26,185 | 26,240 | 26,240 | 26,255 | 25,965 | 1.62M |
August 04, 2025 | 25,650 | 25,685 | 25,685 | 25,685 | 25,570 | 3.26M |
August 01, 2025 | 26,195 | 26,380 | 26,380 | 26,460 | 26,195 | 2.52M |
July 31, 2025 | 26,810 | 26,820 | 26,820 | 27,100 | 26,805 | 4.31M |
July 30, 2025 | 26,055 | 25,955 | 25,955 | 26,055 | 25,835 | 3.6M |
July 29, 2025 | 26,120 | 26,205 | 26,205 | 26,230 | 26,090 | 6.3M |
July 28, 2025 | 25,915 | 25,955 | 25,955 | 25,975 | 25,855 | 2.76M |
July 25, 2025 | 25,580 | 25,715 | 25,715 | 25,750 | 25,570 | 5.8M |
July 24, 2025 | 25,560 | 25,445 | 25,445 | 25,600 | 25,395 | 3.07M |
July 23, 2025 | 25,525 | 25,525 | 25,525 | 25,540 | 25,385 | 2.24M |
July 22, 2025 | 25,675 | 25,710 | 25,710 | 25,760 | 25,675 | 2.44M |
July 21, 2025 | 25,710 | 25,625 | 25,625 | 25,760 | 25,625 | 1.98M |
July 18, 2025 | 25,660 | 25,710 | 25,710 | 25,755 | 25,615 | 1.84M |
July 17, 2025 | 25,340 | 25,565 | 25,565 | 25,565 | 25,340 | 2.46M |
July 16, 2025 | 25,270 | 25,260 | 25,260 | 25,365 | 25,250 | 2.31M |
July 15, 2025 | 25,005 | 25,200 | 25,200 | 25,285 | 25,005 | 2.53M |
July 14, 2025 | 24,840 | 24,930 | 24,930 | 24,955 | 24,835 | 1.75M |
July 11, 2025 | 24,820 | 24,820 | 24,820 | 24,850 | 24,685 | 3.03M |
July 10, 2025 | 24,780 | 24,680 | 24,680 | 24,780 | 24,680 | 2.64M |
July 09, 2025 | 24,435 | 24,490 | 24,490 | 24,510 | 24,435 | 1.4M |
July 08, 2025 | 24,485 | 24,500 | 24,500 | 24,510 | 24,425 | 909,720 |
July 07, 2025 | 24,470 | 24,480 | 24,480 | 24,535 | 24,395 | 1.53M |
July 04, 2025 | 24,525 | 24,470 | 24,470 | 24,590 | 24,425 | 1.55M |
July 03, 2025 | 24,170 | 24,290 | 24,290 | 24,325 | 24,140 | 2.33M |
July 02, 2025 | 23,925 | 24,060 | 24,060 | 24,070 | 23,900 | 1.86M |
July 01, 2025 | 24,160 | 24,165 | 24,165 | 24,225 | 24,085 | 824,556 |
June 30, 2025 | 24,320 | 24,230 | 24,230 | 24,355 | 24,160 | 2.71M |
June 27, 2025 | 23,925 | 24,045 | 24,045 | 24,045 | 23,925 | 7.47M |
June 26, 2025 | 23,675 | 23,800 | 23,800 | 23,815 | 23,662 | 3.39M |
June 25, 2025 | 23,545 | 23,605 | 23,605 | 23,645 | 23,470 | 4.49M |
June 24, 2025 | 23,600 | 23,555 | 23,555 | 23,625 | 23,470 | 7.96M |
June 23, 2025 | 23,135 | 23,300 | 23,300 | 23,305 | 23,090 | 9.05M |
June 20, 2025 | 23,345 | 23,260 | 23,260 | 23,375 | 23,235 | 3.59M |
June 19, 2025 | 23,355 | 23,340 | 23,340 | 23,455 | 23,290 | 1.1M |
June 18, 2025 | 23,295 | 23,325 | 23,325 | 23,435 | 23,290 | 1.07M |
June 17, 2025 | 23,135 | 23,275 | 23,275 | 23,275 | 23,085 | 917,187 |
June 16, 2025 | 23,070 | 23,130 | 23,130 | 23,150 | 23,025 | 1.53M |
June 13, 2025 | 22,980 | 22,980 | 22,980 | 23,040 | 22,800 | 1.76M |