106,300.00
+1100(+1.05%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 105,500 | 106,300 | 106,300 | 106,600 | 104,800 | 4,387 |
October 01, 2025 | 105,800 | 105,200 | 105,200 | 106,600 | 105,000 | 1,962 |
September 30, 2025 | 105,000 | 105,800 | 105,800 | 108,500 | 103,800 | 4,912 |
September 29, 2025 | 103,200 | 104,700 | 104,700 | 105,200 | 103,000 | 1,445 |
September 26, 2025 | 104,800 | 103,200 | 103,200 | 104,800 | 102,100 | 2,542 |
September 25, 2025 | 106,500 | 104,800 | 104,800 | 107,900 | 104,400 | 8,261 |
September 24, 2025 | 107,700 | 106,900 | 106,900 | 108,500 | 105,800 | 4,717 |
September 23, 2025 | 107,800 | 108,700 | 108,700 | 109,000 | 106,600 | 5,418 |
September 22, 2025 | 105,100 | 108,000 | 108,000 | 108,000 | 104,700 | 6,727 |
September 19, 2025 | 103,500 | 104,900 | 104,900 | 107,200 | 103,500 | 2,146 |
September 18, 2025 | 104,300 | 103,400 | 103,400 | 105,000 | 103,300 | 3,324 |
September 17, 2025 | 105,900 | 103,700 | 103,700 | 105,900 | 103,500 | 2,432 |
September 16, 2025 | 106,900 | 105,900 | 105,900 | 106,900 | 104,700 | 2,793 |
September 15, 2025 | 107,100 | 105,700 | 105,700 | 107,100 | 104,700 | 3,833 |
September 12, 2025 | 105,600 | 106,500 | 106,500 | 106,800 | 105,200 | 2,386 |
September 11, 2025 | 106,700 | 105,300 | 105,300 | 106,900 | 105,300 | 2,308 |
September 10, 2025 | 106,200 | 106,300 | 106,300 | 106,800 | 105,400 | 1,961 |
September 09, 2025 | 107,800 | 106,700 | 106,700 | 107,800 | 105,700 | 2,152 |
September 08, 2025 | 107,500 | 107,800 | 107,800 | 110,000 | 107,400 | 7,669 |
September 05, 2025 | 105,000 | 105,500 | 105,500 | 106,000 | 104,000 | 1,433 |
September 04, 2025 | 105,700 | 104,800 | 104,800 | 106,000 | 104,300 | 1,471 |
September 03, 2025 | 103,100 | 105,300 | 105,300 | 106,000 | 103,100 | 5,535 |
September 02, 2025 | 102,900 | 104,200 | 104,200 | 104,400 | 102,800 | 1,629 |
September 01, 2025 | 104,500 | 103,000 | 103,000 | 104,500 | 102,600 | 2,072 |
August 29, 2025 | 105,200 | 103,000 | 103,000 | 105,200 | 102,800 | 1,674 |
August 28, 2025 | 105,100 | 104,400 | 104,400 | 105,100 | 103,500 | 1,090 |
August 27, 2025 | 103,600 | 104,500 | 104,500 | 104,700 | 103,000 | 1,775 |
August 26, 2025 | 102,500 | 103,400 | 103,400 | 104,500 | 102,500 | 2,275 |
August 25, 2025 | 106,000 | 104,300 | 104,300 | 106,000 | 103,800 | 3,141 |
August 22, 2025 | 102,000 | 103,700 | 103,700 | 105,300 | 102,000 | 1,874 |
August 21, 2025 | 102,400 | 102,700 | 102,700 | 103,900 | 102,400 | 921 |
August 20, 2025 | 102,800 | 102,400 | 102,400 | 102,800 | 100,800 | 2,966 |
August 19, 2025 | 103,200 | 103,100 | 103,100 | 104,400 | 102,500 | 2,359 |
August 18, 2025 | 104,400 | 103,200 | 103,200 | 105,600 | 103,100 | 2,075 |
August 14, 2025 | 106,200 | 104,700 | 104,700 | 106,900 | 104,300 | 2,451 |
August 13, 2025 | 104,200 | 104,200 | 104,200 | 104,400 | 103,000 | 1,607 |
August 12, 2025 | 103,700 | 103,100 | 103,100 | 107,000 | 103,100 | 2,090 |
August 11, 2025 | 103,200 | 103,700 | 103,700 | 104,000 | 102,600 | 2,495 |
August 08, 2025 | 102,600 | 103,200 | 103,200 | 104,800 | 102,600 | 1,893 |
August 07, 2025 | 108,000 | 102,600 | 102,600 | 108,100 | 102,500 | 4,290 |
August 06, 2025 | 105,000 | 103,800 | 103,800 | 105,200 | 103,700 | 2,850 |
August 05, 2025 | 103,000 | 105,100 | 105,100 | 106,000 | 102,500 | 2,538 |
August 04, 2025 | 101,600 | 102,500 | 102,500 | 103,100 | 101,400 | 2,468 |
August 01, 2025 | 102,800 | 101,600 | 101,600 | 104,300 | 101,500 | 8,217 |
July 31, 2025 | 103,800 | 104,700 | 104,700 | 105,800 | 103,300 | 5,210 |
July 30, 2025 | 103,800 | 104,700 | 104,700 | 106,000 | 103,300 | 5,543 |
July 29, 2025 | 104,500 | 104,500 | 104,500 | 105,500 | 103,000 | 2,801 |
July 28, 2025 | 104,500 | 104,500 | 104,500 | 105,500 | 102,900 | 3,792 |
July 25, 2025 | 105,200 | 105,000 | 105,000 | 105,500 | 104,000 | 6,765 |
July 24, 2025 | 106,000 | 105,200 | 105,200 | 107,900 | 104,250 | 6,180 |
July 23, 2025 | 106,000 | 105,300 | 105,300 | 107,300 | 104,200 | 4,869 |
July 22, 2025 | 106,700 | 105,200 | 105,200 | 108,400 | 102,200 | 8,041 |
July 21, 2025 | 112,500 | 106,700 | 106,700 | 113,000 | 106,700 | 9,165 |
July 18, 2025 | 112,000 | 110,000 | 110,000 | 112,400 | 106,100 | 25,457 |
July 17, 2025 | 99,700 | 113,300 | 113,300 | 117,200 | 99,000 | 107,511 |
July 16, 2025 | 98,700 | 98,400 | 98,400 | 98,700 | 97,500 | 4,080 |
July 15, 2025 | 97,900 | 98,700 | 98,700 | 99,700 | 97,700 | 5,471 |
July 14, 2025 | 98,400 | 98,000 | 98,000 | 99,100 | 97,400 | 3,084 |
July 11, 2025 | 98,400 | 98,400 | 98,400 | 99,700 | 98,100 | 4,603 |
July 10, 2025 | 97,300 | 98,000 | 98,000 | 98,400 | 96,200 | 9,889 |