58,700.00
-1200(-2.00%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 59,200 | 59,200 | 59,200 | 59,200 | 59,200 | 12 |
September 05, 2025 | 59,400 | 59,900 | 59,900 | 59,900 | 59,300 | 36 |
September 04, 2025 | 60,400 | 59,900 | 59,900 | 60,400 | 59,400 | 16 |
September 03, 2025 | 59,200 | 59,900 | 59,900 | 59,900 | 59,200 | 29 |
September 02, 2025 | 62,700 | 60,000 | 60,000 | 62,700 | 60,000 | 25 |
September 01, 2025 | 60,400 | 61,800 | 61,800 | 61,900 | 60,300 | 88 |
August 29, 2025 | 59,700 | 63,300 | 63,300 | 63,300 | 59,700 | 84 |
August 28, 2025 | 59,100 | 60,700 | 60,700 | 60,700 | 59,100 | 21 |
August 27, 2025 | 58,600 | 59,100 | 59,100 | 59,100 | 58,600 | 61 |
August 26, 2025 | 59,500 | 59,500 | 59,500 | 59,500 | 59,500 | 2 |
August 25, 2025 | 59,800 | 59,600 | 59,600 | 59,800 | 59,300 | 53 |
August 22, 2025 | 59,800 | 61,000 | 61,000 | 61,000 | 59,800 | 75 |
August 21, 2025 | 61,000 | 61,000 | 61,000 | 62,900 | 60,300 | 52 |
August 20, 2025 | 60,100 | 61,000 | 61,000 | 61,000 | 60,100 | 88 |
August 19, 2025 | 60,200 | 61,500 | 61,500 | 61,500 | 60,200 | 51 |
August 18, 2025 | 62,300 | 61,900 | 61,900 | 62,300 | 60,400 | 65 |
August 14, 2025 | 62,300 | 62,300 | 62,300 | 62,300 | 62,300 | 10 |
August 13, 2025 | 62,600 | 62,600 | 62,600 | 62,600 | 62,600 | 12 |
August 12, 2025 | 62,600 | 62,600 | 62,600 | 62,600 | 62,600 | 0 |
August 11, 2025 | 62,600 | 62,600 | 62,600 | 62,600 | 62,600 | 10 |
August 08, 2025 | 62,800 | 62,600 | 62,600 | 62,800 | 62,200 | 15 |
August 07, 2025 | 62,500 | 62,400 | 62,400 | 63,000 | 62,400 | 8 |
August 06, 2025 | 64,800 | 62,500 | 62,500 | 64,800 | 62,500 | 64 |
August 05, 2025 | 63,700 | 63,700 | 63,700 | 63,700 | 63,700 | 0 |
August 04, 2025 | 63,900 | 63,700 | 63,700 | 63,900 | 63,700 | 9 |
August 01, 2025 | 64,000 | 63,900 | 63,900 | 64,000 | 62,500 | 19 |
July 31, 2025 | 63,200 | 63,200 | 63,200 | 63,200 | 63,200 | 12 |
July 30, 2025 | 63,300 | 63,300 | 63,300 | 63,300 | 63,100 | 11 |
July 29, 2025 | 64,500 | 63,400 | 63,400 | 64,500 | 63,400 | 15 |
July 28, 2025 | 62,500 | 63,400 | 63,400 | 63,400 | 62,500 | 7 |
July 25, 2025 | 63,400 | 63,400 | 63,400 | 63,400 | 63,400 | 8 |
July 24, 2025 | 63,400 | 63,400 | 63,400 | 63,400 | 63,400 | 2 |
July 23, 2025 | 62,900 | 62,900 | 62,900 | 62,900 | 62,900 | 0 |
July 22, 2025 | 62,600 | 62,900 | 62,900 | 62,900 | 62,200 | 65 |
July 21, 2025 | 62,200 | 62,900 | 62,900 | 62,900 | 62,200 | 20 |
July 18, 2025 | 64,000 | 63,000 | 63,000 | 65,500 | 63,000 | 15 |
July 17, 2025 | 62,400 | 65,600 | 65,600 | 65,600 | 62,400 | 50 |
July 16, 2025 | 61,500 | 62,400 | 62,400 | 62,400 | 61,100 | 52 |
July 15, 2025 | 61,600 | 61,500 | 61,500 | 61,600 | 60,900 | 70 |
July 14, 2025 | 62,000 | 61,700 | 61,700 | 62,100 | 61,700 | 133 |
July 11, 2025 | 63,000 | 63,000 | 63,000 | 63,000 | 62,500 | 36 |
July 10, 2025 | 63,500 | 63,100 | 63,100 | 63,500 | 63,100 | 7 |
July 09, 2025 | 63,400 | 63,400 | 63,400 | 63,400 | 63,400 | 2 |
July 08, 2025 | 65,500 | 63,500 | 63,500 | 65,500 | 63,500 | 220 |
July 07, 2025 | 65,300 | 65,200 | 65,200 | 65,300 | 64,000 | 45 |
July 04, 2025 | 64,200 | 65,400 | 65,400 | 65,400 | 64,200 | 22 |
July 03, 2025 | 63,000 | 64,200 | 64,200 | 64,400 | 63,000 | 69 |
July 02, 2025 | 63,900 | 63,400 | 63,400 | 63,900 | 63,200 | 51 |
July 01, 2025 | 65,400 | 63,900 | 63,900 | 65,400 | 63,100 | 83 |
June 30, 2025 | 64,800 | 64,800 | 64,800 | 64,800 | 64,800 | 12 |
June 27, 2025 | 64,800 | 64,800 | 64,800 | 64,800 | 64,800 | 15 |
June 26, 2025 | 64,800 | 64,800 | 64,800 | 64,800 | 64,800 | 41 |
June 25, 2025 | 62,300 | 62,300 | 62,300 | 62,300 | 62,300 | 11 |
June 24, 2025 | 62,100 | 62,500 | 62,500 | 62,500 | 62,100 | 67 |
June 23, 2025 | 62,200 | 62,100 | 62,100 | 62,500 | 62,100 | 39 |
June 20, 2025 | 63,400 | 63,900 | 63,900 | 64,000 | 63,400 | 73 |
June 19, 2025 | 63,400 | 63,400 | 63,400 | 63,400 | 62,800 | 19 |
June 18, 2025 | 62,600 | 62,600 | 62,600 | 62,600 | 62,500 | 53 |
June 17, 2025 | 63,300 | 62,600 | 62,600 | 63,500 | 62,600 | 155 |
June 16, 2025 | 64,000 | 64,900 | 64,900 | 64,900 | 64,000 | 55 |