176,200.00
-1400(-0.79%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 177,900 | 176,200 | 176,200 | 181,000 | 175,100 | 6,600 |
September 04, 2025 | 176,300 | 177,600 | 177,600 | 179,400 | 176,200 | 4,953 |
September 03, 2025 | 175,000 | 178,000 | 178,000 | 178,900 | 175,000 | 7,461 |
September 02, 2025 | 176,000 | 176,000 | 176,000 | 178,500 | 174,900 | 5,784 |
September 01, 2025 | 184,000 | 177,000 | 177,000 | 184,000 | 176,600 | 12,358 |
August 29, 2025 | 183,800 | 184,300 | 184,300 | 187,100 | 181,000 | 11,536 |
August 28, 2025 | 182,300 | 184,700 | 184,700 | 186,500 | 181,300 | 11,080 |
August 27, 2025 | 184,000 | 183,900 | 183,900 | 185,300 | 181,300 | 5,801 |
August 26, 2025 | 190,000 | 184,800 | 184,800 | 190,900 | 181,000 | 16,247 |
August 25, 2025 | 187,000 | 186,300 | 186,300 | 187,900 | 184,200 | 7,832 |
August 22, 2025 | 184,000 | 186,000 | 186,000 | 188,600 | 184,000 | 8,141 |
August 21, 2025 | 186,000 | 186,000 | 186,000 | 187,300 | 184,900 | 7,293 |
August 20, 2025 | 191,900 | 185,400 | 185,400 | 192,200 | 182,200 | 13,274 |
August 19, 2025 | 199,100 | 190,000 | 190,000 | 199,200 | 189,000 | 10,805 |
August 18, 2025 | 200,000 | 198,400 | 198,400 | 205,000 | 196,700 | 12,614 |
August 14, 2025 | 189,900 | 199,000 | 199,000 | 201,500 | 186,100 | 28,333 |
August 13, 2025 | 191,400 | 188,300 | 188,300 | 193,400 | 186,700 | 12,816 |
August 12, 2025 | 191,100 | 192,000 | 192,000 | 194,900 | 191,100 | 4,894 |
August 11, 2025 | 196,600 | 191,900 | 191,900 | 198,600 | 191,500 | 9,796 |
August 08, 2025 | 198,000 | 196,900 | 196,900 | 201,500 | 196,100 | 4,787 |
August 07, 2025 | 200,500 | 198,300 | 198,300 | 200,500 | 195,500 | 6,887 |
August 06, 2025 | 192,300 | 200,000 | 200,000 | 202,000 | 190,300 | 5,134 |
August 05, 2025 | 192,700 | 194,200 | 194,200 | 196,800 | 190,200 | 6,529 |
August 04, 2025 | 191,600 | 192,100 | 192,100 | 193,700 | 189,100 | 11,341 |
August 01, 2025 | 200,500 | 192,100 | 192,100 | 203,000 | 191,500 | 13,852 |
July 31, 2025 | 213,500 | 202,000 | 202,000 | 213,500 | 200,000 | 23,533 |
July 30, 2025 | 212,000 | 217,000 | 217,000 | 218,500 | 212,000 | 7,572 |
July 29, 2025 | 215,000 | 213,500 | 213,500 | 216,500 | 210,500 | 9,701 |
July 28, 2025 | 221,500 | 216,500 | 216,500 | 223,000 | 214,500 | 6,931 |
July 25, 2025 | 219,000 | 221,500 | 221,500 | 223,500 | 219,000 | 4,946 |
July 24, 2025 | 225,000 | 221,500 | 221,500 | 226,500 | 218,000 | 13,081 |
July 23, 2025 | 218,500 | 226,000 | 226,000 | 227,000 | 217,000 | 19,152 |
July 22, 2025 | 217,000 | 215,500 | 215,500 | 218,500 | 212,500 | 4,167 |
July 21, 2025 | 211,000 | 218,000 | 218,000 | 218,500 | 211,000 | 6,870 |
July 18, 2025 | 214,000 | 212,000 | 212,000 | 214,500 | 211,000 | 4,794 |
July 17, 2025 | 216,500 | 213,500 | 213,500 | 216,500 | 210,500 | 10,595 |
July 16, 2025 | 219,500 | 216,000 | 216,000 | 224,000 | 214,500 | 15,412 |
July 15, 2025 | 229,000 | 224,000 | 224,000 | 229,500 | 221,000 | 18,642 |
July 14, 2025 | 228,000 | 231,500 | 231,500 | 231,500 | 222,500 | 16,553 |
July 11, 2025 | 235,500 | 231,000 | 231,000 | 237,500 | 229,500 | 5,357 |
July 10, 2025 | 233,000 | 235,500 | 235,500 | 237,000 | 231,500 | 9,301 |
July 09, 2025 | 234,000 | 234,000 | 234,000 | 235,500 | 228,000 | 10,301 |
July 08, 2025 | 224,500 | 231,500 | 231,500 | 232,500 | 223,000 | 10,603 |
July 07, 2025 | 226,500 | 228,500 | 228,500 | 229,500 | 223,000 | 4,330 |
July 04, 2025 | 232,500 | 225,500 | 225,500 | 237,500 | 225,500 | 7,614 |
July 03, 2025 | 223,500 | 229,500 | 229,500 | 235,500 | 223,500 | 7,807 |
July 02, 2025 | 221,000 | 224,500 | 224,500 | 226,000 | 219,500 | 10,099 |
July 01, 2025 | 218,500 | 225,000 | 225,000 | 232,000 | 218,000 | 12,517 |
June 30, 2025 | 212,500 | 220,000 | 220,000 | 220,000 | 210,500 | 9,372 |
June 27, 2025 | 216,500 | 209,000 | 209,000 | 217,500 | 208,000 | 7,879 |
June 26, 2025 | 219,000 | 217,000 | 217,000 | 222,000 | 208,000 | 5,721 |
June 25, 2025 | 216,500 | 217,500 | 217,500 | 225,000 | 216,000 | 8,540 |
June 24, 2025 | 210,500 | 218,500 | 218,500 | 221,000 | 209,000 | 12,706 |
June 23, 2025 | 207,500 | 205,500 | 205,500 | 209,500 | 205,000 | 6,817 |
June 20, 2025 | 214,000 | 209,500 | 209,500 | 214,000 | 209,000 | 8,176 |
June 19, 2025 | 211,500 | 213,000 | 213,000 | 213,500 | 208,500 | 7,969 |
June 18, 2025 | 215,000 | 211,500 | 211,500 | 218,500 | 211,500 | 10,459 |
June 17, 2025 | 224,500 | 217,500 | 217,500 | 228,000 | 215,500 | 18,685 |
June 16, 2025 | 227,000 | 226,500 | 226,500 | 227,000 | 221,000 | 7,782 |
June 13, 2025 | 229,000 | 223,500 | 223,500 | 231,000 | 222,500 | 7,712 |