149,300.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 168,800 | 168,400 | 168,400 | 170,500 | 167,400 | 1,920 |
| July 02, 2025 | 166,800 | 168,800 | 168,800 | 169,500 | 166,100 | 3,136 |
| July 01, 2025 | 163,900 | 166,800 | 166,800 | 168,000 | 163,500 | 3,924 |
| June 30, 2025 | 166,500 | 163,900 | 163,900 | 168,900 | 163,800 | 5,106 |
| June 27, 2025 | 171,900 | 166,600 | 166,600 | 171,900 | 166,500 | 3,317 |
| June 26, 2025 | 169,400 | 169,300 | 169,300 | 170,300 | 168,900 | 2,764 |
| June 25, 2025 | 168,900 | 169,300 | 169,300 | 171,000 | 168,900 | 2,057 |
| June 24, 2025 | 170,200 | 168,800 | 168,800 | 171,000 | 168,600 | 2,239 |
| June 23, 2025 | 171,700 | 168,100 | 168,100 | 172,000 | 168,100 | 2,624 |
| June 20, 2025 | 175,700 | 172,000 | 172,000 | 175,700 | 171,400 | 2,445 |
| June 19, 2025 | 173,900 | 174,000 | 174,000 | 175,400 | 173,900 | 841 |
| June 18, 2025 | 177,900 | 175,500 | 175,500 | 182,900 | 175,500 | 2,709 |
| June 17, 2025 | 179,500 | 177,900 | 177,900 | 179,600 | 177,000 | 3,108 |
