133,400.00
+1800(+1.37%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 135,500 | 131,600 | 131,600 | 135,500 | 131,000 | 294,913 |
| September 04, 2025 | 138,000 | 135,200 | 135,200 | 138,900 | 134,100 | 228,246 |
| September 03, 2025 | 137,300 | 134,400 | 134,400 | 137,800 | 133,500 | 238,274 |
| September 02, 2025 | 139,500 | 136,900 | 136,900 | 140,000 | 135,800 | 204,876 |
| September 01, 2025 | 140,300 | 138,400 | 138,400 | 142,000 | 138,000 | 196,994 |
| August 29, 2025 | 146,500 | 141,300 | 141,300 | 146,600 | 141,300 | 271,544 |
| August 28, 2025 | 153,700 | 145,400 | 145,400 | 155,400 | 145,300 | 423,289 |
| August 27, 2025 | 156,800 | 152,200 | 152,200 | 156,800 | 151,800 | 173,982 |
| August 26, 2025 | 157,000 | 154,400 | 154,400 | 158,500 | 154,400 | 199,614 |
| August 25, 2025 | 154,700 | 158,000 | 158,000 | 159,400 | 153,300 | 299,136 |
| August 22, 2025 | 153,400 | 151,200 | 151,200 | 154,200 | 151,000 | 150,645 |
| August 21, 2025 | 154,400 | 152,700 | 152,700 | 154,700 | 150,600 | 187,739 |
| August 20, 2025 | 150,800 | 153,600 | 153,600 | 155,400 | 149,900 | 187,454 |
| August 19, 2025 | 157,300 | 154,100 | 154,100 | 158,200 | 152,800 | 168,567 |
| August 18, 2025 | 162,200 | 155,600 | 155,600 | 162,300 | 155,500 | 219,945 |
| August 14, 2025 | 160,100 | 163,200 | 163,200 | 164,900 | 159,900 | 878,729 |
| August 13, 2025 | 160,200 | 158,900 | 158,900 | 160,600 | 157,400 | 214,683 |
| August 12, 2025 | 157,700 | 157,800 | 157,800 | 163,500 | 156,000 | 575,561 |
| August 11, 2025 | 152,700 | 162,900 | 162,900 | 164,600 | 152,700 | 958,992 |
| August 08, 2025 | 149,900 | 150,400 | 150,400 | 150,900 | 148,300 | 227,763 |
| August 07, 2025 | 152,200 | 151,500 | 151,500 | 152,200 | 149,000 | 239,762 |
| August 06, 2025 | 145,300 | 150,900 | 150,900 | 153,500 | 144,600 | 688,479 |
| August 05, 2025 | 137,900 | 148,400 | 148,400 | 149,700 | 137,600 | 594,178 |
| August 04, 2025 | 138,200 | 136,700 | 136,700 | 139,600 | 135,600 | 147,618 |
| August 01, 2025 | 140,600 | 137,100 | 137,100 | 142,900 | 136,600 | 228,058 |
| July 31, 2025 | 153,000 | 142,500 | 142,500 | 153,000 | 141,300 | 471,615 |
| July 30, 2025 | 146,400 | 147,600 | 147,600 | 148,900 | 144,600 | 261,278 |
| July 29, 2025 | 148,300 | 145,700 | 145,700 | 148,300 | 144,100 | 245,645 |
| July 28, 2025 | 149,100 | 149,800 | 149,800 | 155,500 | 146,000 | 384,984 |
| July 25, 2025 | 151,700 | 148,600 | 148,600 | 151,800 | 146,200 | 306,473 |
| July 24, 2025 | 149,900 | 150,200 | 150,200 | 154,000 | 148,300 | 391,915 |
| July 23, 2025 | 153,000 | 150,900 | 150,900 | 154,700 | 148,000 | 455,161 |
| July 22, 2025 | 161,800 | 149,800 | 149,800 | 161,800 | 148,000 | 654,206 |
| July 21, 2025 | 153,000 | 156,400 | 156,400 | 158,500 | 152,300 | 652,502 |
| July 18, 2025 | 137,800 | 156,900 | 156,900 | 163,300 | 137,700 | 4.3M |
| July 17, 2025 | 134,100 | 130,800 | 130,800 | 136,400 | 130,200 | 207,253 |
| July 16, 2025 | 135,700 | 132,700 | 132,700 | 137,100 | 132,700 | 135,160 |
| July 15, 2025 | 137,500 | 135,700 | 135,700 | 137,600 | 134,800 | 231,213 |
| July 14, 2025 | 142,000 | 137,600 | 137,600 | 142,200 | 135,300 | 366,369 |
| July 11, 2025 | 128,900 | 139,000 | 139,000 | 140,600 | 128,800 | 1.02M |
| July 10, 2025 | 124,000 | 129,500 | 129,500 | 129,500 | 123,200 | 467,152 |
| July 09, 2025 | 125,100 | 123,200 | 123,200 | 127,500 | 122,400 | 272,776 |
| July 08, 2025 | 126,100 | 124,300 | 124,300 | 129,300 | 123,000 | 286,212 |
| July 07, 2025 | 133,000 | 126,600 | 126,600 | 134,500 | 126,600 | 289,741 |
| July 04, 2025 | 128,800 | 131,200 | 131,200 | 136,300 | 126,100 | 516,928 |
| July 03, 2025 | 127,800 | 130,300 | 130,300 | 132,400 | 127,100 | 449,861 |
| July 02, 2025 | 123,200 | 127,000 | 127,000 | 127,100 | 122,800 | 247,438 |
| July 01, 2025 | 126,600 | 125,000 | 125,000 | 129,500 | 124,900 | 296,550 |
| June 30, 2025 | 124,900 | 126,400 | 126,400 | 130,900 | 124,700 | 320,831 |
| June 27, 2025 | 129,100 | 123,600 | 123,600 | 130,800 | 123,200 | 226,794 |
| June 26, 2025 | 130,600 | 128,900 | 128,900 | 131,100 | 127,000 | 191,653 |
| June 25, 2025 | 128,900 | 130,000 | 130,000 | 132,000 | 126,000 | 256,584 |
| June 24, 2025 | 129,800 | 129,200 | 129,200 | 132,800 | 127,500 | 357,680 |
| June 23, 2025 | 126,600 | 125,800 | 125,800 | 127,700 | 123,000 | 262,562 |
| June 20, 2025 | 128,200 | 129,200 | 129,200 | 133,200 | 124,800 | 556,538 |
| June 19, 2025 | 121,900 | 125,800 | 125,800 | 133,900 | 120,500 | 562,247 |
| June 18, 2025 | 119,100 | 120,800 | 120,800 | 123,500 | 119,100 | 209,089 |
| June 17, 2025 | 119,400 | 120,200 | 120,200 | 124,300 | 117,550 | 309,226 |
| June 16, 2025 | 122,300 | 118,500 | 118,500 | 123,500 | 118,300 | 280,423 |
| June 13, 2025 | 126,476.08 | 123,845.22 | 123,845.22 | 126,573.52 | 121,896.44 | 548,196 |
