34,000.00
-350(-1.02%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 33,300 | 34,000 | 34,000 | 34,300 | 33,100 | 1.04M |
September 25, 2025 | 34,750 | 34,350 | 34,350 | 35,550 | 33,950 | 1.09M |
September 24, 2025 | 33,800 | 35,450 | 35,450 | 35,500 | 33,500 | 1.45M |
September 23, 2025 | 35,250 | 34,450 | 34,450 | 35,250 | 33,750 | 1.41M |
September 22, 2025 | 33,900 | 34,250 | 34,250 | 34,750 | 33,000 | 2.29M |
September 19, 2025 | 32,300 | 33,150 | 33,150 | 34,150 | 31,150 | 4.06M |
September 18, 2025 | 30,250 | 30,600 | 30,600 | 31,500 | 29,650 | 1.52M |
September 17, 2025 | 30,050 | 29,950 | 29,950 | 30,300 | 29,550 | 745,754 |
September 16, 2025 | 31,100 | 30,850 | 30,850 | 31,150 | 30,200 | 816,360 |
September 15, 2025 | 31,000 | 30,450 | 30,450 | 31,750 | 29,650 | 2.19M |
September 12, 2025 | 28,000 | 28,750 | 28,750 | 29,450 | 27,750 | 1.56M |
September 11, 2025 | 27,900 | 27,600 | 27,600 | 28,100 | 26,500 | 870,419 |
September 10, 2025 | 28,200 | 27,800 | 27,800 | 28,250 | 27,300 | 815,451 |
September 09, 2025 | 27,500 | 27,400 | 27,400 | 27,600 | 27,050 | 516,698 |
September 08, 2025 | 27,100 | 27,000 | 27,000 | 27,200 | 26,550 | 306,995 |
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 |