145,300.00
+6900(+4.99%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 141,000 | 145,300 | 145,300 | 148,800 | 139,100 | 37,128 |
September 04, 2025 | 134,700 | 138,400 | 138,400 | 139,500 | 134,000 | 11,706 |
September 03, 2025 | 132,600 | 134,800 | 134,800 | 135,000 | 132,600 | 7,361 |
September 02, 2025 | 133,500 | 134,000 | 134,000 | 135,600 | 132,400 | 7,331 |
September 01, 2025 | 130,800 | 133,200 | 133,200 | 134,900 | 130,100 | 9,841 |
August 29, 2025 | 131,800 | 133,000 | 133,000 | 134,000 | 131,000 | 6,643 |
August 28, 2025 | 131,200 | 133,300 | 133,300 | 134,500 | 129,600 | 12,519 |
August 27, 2025 | 129,100 | 131,300 | 131,300 | 133,500 | 129,100 | 9,436 |
August 26, 2025 | 129,600 | 130,000 | 130,000 | 130,000 | 126,400 | 8,522 |
August 25, 2025 | 127,600 | 130,000 | 130,000 | 130,000 | 126,800 | 7,750 |
August 22, 2025 | 128,800 | 127,500 | 127,500 | 128,800 | 126,000 | 4,241 |
August 21, 2025 | 127,000 | 127,600 | 127,600 | 128,900 | 126,000 | 6,523 |
August 20, 2025 | 125,800 | 129,000 | 129,000 | 129,000 | 122,600 | 15,520 |
August 19, 2025 | 126,700 | 128,900 | 128,900 | 128,900 | 124,200 | 14,261 |
August 18, 2025 | 126,400 | 127,300 | 127,300 | 127,700 | 123,500 | 14,210 |
August 14, 2025 | 135,400 | 125,500 | 125,500 | 136,000 | 122,400 | 15,593 |
August 13, 2025 | 131,500 | 135,400 | 135,400 | 136,000 | 128,300 | 10,071 |
August 12, 2025 | 133,600 | 131,500 | 131,500 | 134,000 | 130,100 | 6,966 |
August 11, 2025 | 134,900 | 133,500 | 133,500 | 135,500 | 127,800 | 11,727 |
August 08, 2025 | 128,000 | 135,000 | 135,000 | 135,000 | 127,500 | 49,911 |
August 07, 2025 | 127,300 | 128,000 | 128,000 | 128,500 | 125,300 | 10,564 |
August 06, 2025 | 121,600 | 127,200 | 127,200 | 127,200 | 120,200 | 16,776 |
August 05, 2025 | 123,000 | 121,800 | 121,800 | 123,500 | 119,000 | 7,271 |
August 04, 2025 | 122,000 | 121,500 | 121,500 | 122,800 | 119,700 | 9,220 |
August 01, 2025 | 127,300 | 122,800 | 122,800 | 127,300 | 120,000 | 11,806 |
July 31, 2025 | 125,400 | 128,000 | 128,000 | 128,200 | 125,400 | 4,897 |
July 30, 2025 | 124,400 | 125,400 | 125,400 | 125,700 | 123,800 | 3,228 |
July 29, 2025 | 123,400 | 124,800 | 124,800 | 126,000 | 121,600 | 6,894 |
July 28, 2025 | 128,900 | 123,400 | 123,400 | 128,900 | 122,600 | 15,347 |
July 25, 2025 | 130,800 | 129,400 | 129,400 | 130,800 | 127,900 | 7,340 |
July 24, 2025 | 130,800 | 131,300 | 131,300 | 134,300 | 126,900 | 16,471 |
July 23, 2025 | 132,700 | 130,600 | 130,600 | 133,300 | 127,000 | 12,107 |
July 22, 2025 | 133,300 | 132,900 | 132,900 | 134,900 | 131,900 | 8,529 |
July 21, 2025 | 135,800 | 133,300 | 133,300 | 135,800 | 132,200 | 4,815 |
July 18, 2025 | 136,200 | 136,000 | 136,000 | 137,300 | 130,600 | 17,797 |
July 17, 2025 | 140,400 | 137,300 | 137,300 | 140,900 | 135,100 | 9,109 |
July 16, 2025 | 141,500 | 139,900 | 139,900 | 144,000 | 138,900 | 8,645 |
July 15, 2025 | 142,700 | 143,500 | 143,500 | 143,900 | 140,500 | 14,742 |
July 14, 2025 | 133,000 | 142,900 | 142,900 | 143,000 | 132,600 | 58,061 |
July 11, 2025 | 133,800 | 131,600 | 131,600 | 135,600 | 131,300 | 10,813 |
July 10, 2025 | 131,700 | 133,900 | 133,900 | 134,000 | 129,300 | 7,048 |
July 09, 2025 | 129,900 | 131,800 | 131,800 | 132,100 | 128,700 | 14,413 |
July 08, 2025 | 124,500 | 129,500 | 129,500 | 129,500 | 123,700 | 19,676 |
July 07, 2025 | 120,000 | 126,500 | 126,500 | 126,500 | 118,100 | 18,858 |
July 04, 2025 | 127,100 | 121,000 | 121,000 | 127,900 | 120,500 | 14,614 |
July 03, 2025 | 129,300 | 128,000 | 128,000 | 130,000 | 125,700 | 16,900 |
July 02, 2025 | 134,400 | 129,300 | 129,300 | 134,600 | 127,000 | 11,334 |
July 01, 2025 | 131,500 | 133,900 | 133,900 | 138,700 | 131,000 | 26,858 |
June 30, 2025 | 131,000 | 129,700 | 129,700 | 132,800 | 129,500 | 12,497 |
June 27, 2025 | 130,700 | 130,400 | 130,400 | 133,800 | 128,500 | 14,556 |
June 26, 2025 | 131,800 | 130,300 | 130,300 | 131,800 | 123,800 | 16,539 |
June 25, 2025 | 131,800 | 131,800 | 131,800 | 133,000 | 129,400 | 8,483 |
June 24, 2025 | 130,400 | 131,900 | 131,900 | 133,000 | 129,100 | 7,909 |
June 23, 2025 | 127,000 | 130,100 | 130,100 | 130,100 | 126,500 | 7,477 |
June 20, 2025 | 131,500 | 130,800 | 130,800 | 131,500 | 125,100 | 21,645 |
June 19, 2025 | 126,900 | 133,000 | 133,000 | 135,200 | 126,300 | 44,195 |
June 18, 2025 | 122,600 | 122,600 | 122,600 | 123,200 | 120,400 | 7,869 |
June 17, 2025 | 124,400 | 122,800 | 122,800 | 125,500 | 120,400 | 18,682 |
June 16, 2025 | 120,000 | 124,800 | 124,800 | 125,100 | 119,600 | 15,071 |
June 13, 2025 | 124,100 | 119,700 | 119,700 | 124,500 | 119,000 | 30,322 |