27,000.00
+100(+0.37%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 27,500 | 26,900 | 26,900 | 27,500 | 26,800 | 393,926 |
September 04, 2025 | 26,200 | 26,900 | 26,900 | 27,200 | 26,050 | 398,627 |
September 03, 2025 | 25,750 | 26,100 | 26,100 | 26,350 | 25,350 | 259,982 |
September 02, 2025 | 25,800 | 25,750 | 25,750 | 25,850 | 25,400 | 234,383 |
September 01, 2025 | 26,350 | 25,550 | 25,550 | 26,400 | 25,500 | 469,176 |
August 29, 2025 | 25,600 | 26,700 | 26,700 | 27,300 | 25,400 | 1.4M |
August 28, 2025 | 25,550 | 25,350 | 25,350 | 25,700 | 25,150 | 329,242 |
August 27, 2025 | 25,900 | 25,800 | 25,800 | 25,950 | 25,450 | 230,181 |
August 26, 2025 | 25,150 | 25,850 | 25,850 | 25,900 | 25,150 | 535,234 |
August 25, 2025 | 25,300 | 25,450 | 25,450 | 25,850 | 25,000 | 365,357 |
August 22, 2025 | 25,550 | 25,000 | 25,000 | 25,850 | 24,700 | 391,446 |
August 21, 2025 | 25,900 | 25,500 | 25,500 | 26,100 | 25,400 | 173,524 |
August 20, 2025 | 25,700 | 25,750 | 25,750 | 26,200 | 25,450 | 213,358 |
August 19, 2025 | 26,750 | 26,300 | 26,300 | 26,900 | 26,000 | 347,530 |
August 18, 2025 | 26,600 | 26,750 | 26,750 | 26,950 | 26,050 | 338,764 |
August 14, 2025 | 26,600 | 27,100 | 27,100 | 27,450 | 26,250 | 425,995 |
August 13, 2025 | 26,500 | 26,550 | 26,550 | 26,950 | 26,250 | 434,915 |
August 12, 2025 | 26,700 | 26,000 | 26,000 | 26,800 | 25,950 | 342,196 |
August 11, 2025 | 27,000 | 26,450 | 26,450 | 27,050 | 26,150 | 273,175 |
August 08, 2025 | 26,650 | 26,800 | 26,800 | 27,800 | 26,300 | 513,103 |
August 07, 2025 | 26,750 | 26,150 | 26,150 | 26,800 | 25,950 | 288,615 |
August 06, 2025 | 25,150 | 26,900 | 26,900 | 27,100 | 24,750 | 787,442 |
August 05, 2025 | 24,950 | 25,150 | 25,150 | 25,400 | 24,900 | 246,077 |
August 04, 2025 | 24,800 | 24,550 | 24,550 | 25,050 | 24,400 | 285,697 |
August 01, 2025 | 26,200 | 24,800 | 24,800 | 26,300 | 24,750 | 600,959 |
July 31, 2025 | 27,300 | 26,850 | 26,850 | 27,300 | 26,300 | 441,001 |
July 30, 2025 | 25,650 | 27,100 | 27,100 | 28,650 | 25,650 | 2.02M |
July 29, 2025 | 25,850 | 25,550 | 25,550 | 26,150 | 25,000 | 449,350 |
July 28, 2025 | 24,700 | 25,550 | 25,550 | 26,100 | 24,450 | 546,750 |
July 25, 2025 | 24,750 | 24,500 | 24,500 | 25,000 | 24,350 | 192,433 |
July 24, 2025 | 25,300 | 24,850 | 24,850 | 25,500 | 24,850 | 236,448 |
July 23, 2025 | 25,400 | 25,050 | 25,050 | 25,450 | 24,300 | 284,598 |
July 22, 2025 | 25,800 | 25,350 | 25,350 | 25,950 | 25,300 | 290,868 |
July 21, 2025 | 26,050 | 25,750 | 25,750 | 26,050 | 25,600 | 181,794 |
July 18, 2025 | 26,150 | 26,050 | 26,050 | 26,250 | 25,900 | 176,527 |
July 17, 2025 | 26,050 | 25,900 | 25,900 | 26,050 | 25,250 | 283,633 |
July 16, 2025 | 26,300 | 26,100 | 26,100 | 26,350 | 25,850 | 242,421 |
July 15, 2025 | 25,850 | 26,050 | 26,050 | 26,150 | 25,550 | 344,440 |
July 14, 2025 | 26,650 | 26,050 | 26,050 | 26,750 | 25,700 | 318,413 |
July 11, 2025 | 26,150 | 26,250 | 26,250 | 26,900 | 26,150 | 443,741 |
July 10, 2025 | 26,600 | 25,950 | 25,950 | 26,850 | 25,750 | 415,920 |
July 09, 2025 | 26,950 | 26,300 | 26,300 | 27,000 | 26,150 | 228,942 |
July 08, 2025 | 26,500 | 26,650 | 26,650 | 27,200 | 26,400 | 256,813 |
July 07, 2025 | 26,800 | 26,800 | 26,800 | 27,250 | 26,600 | 220,315 |
July 04, 2025 | 28,350 | 27,100 | 27,100 | 28,350 | 27,050 | 264,499 |
July 03, 2025 | 27,500 | 27,900 | 27,900 | 27,900 | 27,200 | 280,547 |
July 02, 2025 | 27,400 | 26,950 | 26,950 | 27,500 | 26,800 | 316,122 |
July 01, 2025 | 27,850 | 27,700 | 27,700 | 28,250 | 27,550 | 368,003 |
June 30, 2025 | 28,400 | 27,750 | 27,750 | 28,500 | 27,600 | 344,481 |
June 27, 2025 | 29,650 | 28,650 | 28,650 | 29,750 | 28,250 | 404,789 |
June 26, 2025 | 30,550 | 29,250 | 29,250 | 31,000 | 28,950 | 1.48M |
June 25, 2025 | 28,550 | 28,750 | 28,750 | 29,700 | 28,200 | 1.18M |
June 24, 2025 | 28,150 | 27,800 | 27,800 | 28,400 | 27,600 | 407,907 |
June 23, 2025 | 27,350 | 27,600 | 27,600 | 27,750 | 27,150 | 357,462 |
June 20, 2025 | 28,500 | 28,150 | 28,150 | 28,550 | 28,000 | 395,983 |
June 19, 2025 | 28,800 | 28,200 | 28,200 | 28,800 | 27,800 | 415,271 |
June 18, 2025 | 28,000 | 28,500 | 28,500 | 28,950 | 27,800 | 370,498 |
June 17, 2025 | 28,500 | 28,200 | 28,200 | 29,650 | 27,550 | 772,811 |
June 16, 2025 | 27,250 | 28,200 | 28,200 | 28,500 | 26,750 | 531,928 |
June 13, 2025 | 28,350 | 27,650 | 27,650 | 28,450 | 27,100 | 1.24M |