152,000.00
-1600(-1.04%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 153,600 | 152,000 | 152,000 | 153,800 | 148,200 | 1,681 |
September 25, 2025 | 161,400 | 153,600 | 153,600 | 161,900 | 152,700 | 3,432 |
September 24, 2025 | 158,000 | 161,400 | 161,400 | 161,400 | 157,700 | 4,272 |
September 23, 2025 | 157,200 | 157,500 | 157,500 | 157,700 | 157,200 | 1,755 |
September 22, 2025 | 157,100 | 157,200 | 157,200 | 157,850 | 157,000 | 943 |
September 19, 2025 | 157,000 | 157,000 | 157,000 | 157,500 | 157,000 | 907 |
September 18, 2025 | 155,900 | 157,000 | 157,000 | 157,000 | 155,900 | 2,399 |
September 17, 2025 | 155,500 | 155,900 | 155,900 | 155,900 | 155,500 | 1,366 |
September 16, 2025 | 155,300 | 155,500 | 155,500 | 155,500 | 155,300 | 1,327 |
September 15, 2025 | 154,600 | 155,300 | 155,300 | 155,400 | 154,600 | 1,620 |
September 12, 2025 | 155,000 | 154,600 | 154,600 | 155,500 | 153,300 | 2,573 |
September 11, 2025 | 152,200 | 155,000 | 155,000 | 155,000 | 152,200 | 3,462 |
September 10, 2025 | 146,500 | 152,200 | 152,200 | 152,500 | 146,500 | 2,169 |
September 09, 2025 | 151,800 | 149,300 | 149,300 | 151,800 | 147,600 | 2,393 |
September 08, 2025 | 151,200 | 149,300 | 149,300 | 152,100 | 149,000 | 1,303 |
September 05, 2025 | 150,300 | 152,700 | 152,700 | 152,700 | 150,000 | 2,466 |
September 04, 2025 | 144,600 | 151,800 | 151,800 | 151,900 | 144,600 | 3,304 |
September 03, 2025 | 145,700 | 145,400 | 145,400 | 146,800 | 144,600 | 3,370 |
September 02, 2025 | 146,500 | 147,700 | 147,700 | 147,900 | 145,400 | 1,855 |
September 01, 2025 | 146,800 | 147,800 | 147,800 | 148,500 | 145,000 | 2,649 |
August 29, 2025 | 148,700 | 146,800 | 146,800 | 149,700 | 145,400 | 4,427 |
August 28, 2025 | 148,300 | 148,000 | 148,000 | 149,700 | 146,000 | 3,242 |
August 27, 2025 | 140,600 | 148,300 | 148,300 | 149,400 | 140,600 | 8,789 |
August 26, 2025 | 145,800 | 139,300 | 139,300 | 147,300 | 137,100 | 32,480 |
August 25, 2025 | 148,400 | 145,800 | 145,800 | 148,500 | 145,400 | 5,053 |
August 22, 2025 | 151,500 | 148,400 | 148,400 | 152,000 | 146,000 | 6,964 |
August 21, 2025 | 155,400 | 151,500 | 151,500 | 156,000 | 151,500 | 3,660 |
August 20, 2025 | 157,500 | 155,300 | 155,300 | 157,700 | 155,100 | 2,621 |
August 19, 2025 | 157,000 | 157,500 | 157,500 | 158,000 | 156,100 | 3,027 |
August 18, 2025 | 159,400 | 157,000 | 157,000 | 159,400 | 155,000 | 4,482 |
August 14, 2025 | 163,400 | 163,500 | 163,500 | 163,500 | 162,200 | 2,722 |
August 13, 2025 | 163,400 | 163,500 | 163,500 | 164,200 | 161,900 | 1,991 |
August 12, 2025 | 160,700 | 163,400 | 163,400 | 164,100 | 159,700 | 2,736 |
August 11, 2025 | 160,200 | 160,700 | 160,700 | 161,000 | 159,000 | 1,117 |
August 08, 2025 | 159,100 | 160,300 | 160,300 | 161,000 | 158,900 | 4,391 |
August 07, 2025 | 160,000 | 159,000 | 159,000 | 160,000 | 158,700 | 2,816 |
August 06, 2025 | 161,800 | 160,000 | 160,000 | 161,800 | 159,700 | 2,823 |
August 05, 2025 | 160,400 | 162,200 | 162,200 | 162,700 | 159,600 | 3,125 |
August 04, 2025 | 163,100 | 160,200 | 160,200 | 163,400 | 160,000 | 3,582 |
August 01, 2025 | 165,600 | 163,500 | 163,500 | 165,600 | 161,000 | 2,307 |
July 31, 2025 | 163,900 | 165,600 | 165,600 | 166,100 | 161,800 | 3,407 |
July 30, 2025 | 162,200 | 163,900 | 163,900 | 163,900 | 161,300 | 2,104 |
July 29, 2025 | 161,100 | 162,200 | 162,200 | 162,500 | 159,800 | 2,485 |
July 28, 2025 | 160,400 | 161,100 | 161,100 | 161,100 | 159,600 | 1,578 |
July 25, 2025 | 161,900 | 160,400 | 160,400 | 161,900 | 159,800 | 1,829 |
July 24, 2025 | 163,600 | 162,200 | 162,200 | 163,600 | 159,900 | 3,920 |
July 23, 2025 | 164,300 | 163,600 | 163,600 | 165,000 | 162,500 | 2,919 |
July 22, 2025 | 163,500 | 164,300 | 164,300 | 164,900 | 163,500 | 1,583 |
July 21, 2025 | 164,000 | 163,500 | 163,500 | 164,900 | 163,400 | 2,389 |
July 18, 2025 | 162,800 | 164,000 | 164,000 | 164,400 | 162,100 | 2,858 |
July 17, 2025 | 161,400 | 162,800 | 162,800 | 162,800 | 160,200 | 2,929 |
July 16, 2025 | 161,600 | 161,400 | 161,400 | 163,500 | 160,700 | 2,923 |
July 15, 2025 | 164,500 | 161,600 | 161,600 | 164,500 | 161,600 | 4,315 |
July 14, 2025 | 167,200 | 164,500 | 164,500 | 167,200 | 164,200 | 2,894 |
July 11, 2025 | 166,100 | 167,200 | 167,200 | 167,400 | 165,900 | 1,458 |
July 10, 2025 | 164,000 | 167,000 | 167,000 | 167,000 | 163,200 | 4,654 |
July 09, 2025 | 161,100 | 162,300 | 162,300 | 163,400 | 161,100 | 3,569 |
July 08, 2025 | 165,000 | 161,700 | 161,700 | 165,000 | 161,000 | 5,552 |
July 07, 2025 | 171,500 | 163,600 | 163,600 | 171,500 | 163,100 | 10,326 |
July 04, 2025 | 168,400 | 167,000 | 167,000 | 168,800 | 166,600 | 2,811 |