124,500.00
+2200(+1.80%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 122,400 | 124,500 | 124,500 | 125,100 | 122,400 | 50 |
September 05, 2025 | 118,900 | 122,300 | 122,300 | 122,400 | 117,700 | 365 |
September 04, 2025 | 117,300 | 117,400 | 117,400 | 118,600 | 117,300 | 81 |
September 03, 2025 | 119,000 | 118,600 | 118,600 | 119,900 | 118,400 | 54 |
September 02, 2025 | 116,400 | 119,700 | 119,700 | 120,000 | 115,500 | 157 |
September 01, 2025 | 117,000 | 116,400 | 116,400 | 117,900 | 116,400 | 184 |
August 29, 2025 | 117,600 | 117,600 | 117,600 | 118,200 | 116,000 | 378 |
August 28, 2025 | 118,500 | 118,000 | 118,000 | 118,500 | 117,200 | 986 |
August 27, 2025 | 121,700 | 117,900 | 117,900 | 121,700 | 117,900 | 338 |
August 26, 2025 | 120,300 | 120,000 | 120,000 | 121,000 | 119,700 | 215 |
August 25, 2025 | 122,100 | 121,000 | 121,000 | 122,200 | 121,000 | 107 |
August 22, 2025 | 121,100 | 121,100 | 121,100 | 124,500 | 121,100 | 147 |
August 21, 2025 | 121,200 | 120,900 | 120,900 | 123,300 | 120,900 | 236 |
August 20, 2025 | 121,500 | 122,500 | 122,500 | 122,800 | 121,400 | 91 |
August 19, 2025 | 124,000 | 124,200 | 124,200 | 125,100 | 122,400 | 113 |
August 18, 2025 | 124,500 | 124,000 | 124,000 | 125,500 | 123,800 | 17 |
August 14, 2025 | 125,200 | 124,500 | 124,500 | 126,200 | 123,600 | 215 |
August 13, 2025 | 127,800 | 125,700 | 125,700 | 128,300 | 125,000 | 786 |
August 12, 2025 | 128,300 | 128,900 | 128,900 | 130,000 | 127,100 | 353 |
August 11, 2025 | 128,200 | 127,700 | 127,700 | 131,400 | 127,700 | 571 |
August 08, 2025 | 130,600 | 131,500 | 131,500 | 132,000 | 127,700 | 263 |
August 07, 2025 | 132,300 | 130,700 | 130,700 | 132,300 | 129,100 | 149 |
August 06, 2025 | 129,000 | 131,700 | 131,700 | 132,000 | 129,000 | 60 |
August 05, 2025 | 134,200 | 131,400 | 131,400 | 134,700 | 130,800 | 360 |
August 04, 2025 | 127,300 | 134,700 | 134,700 | 135,000 | 127,300 | 887 |
August 01, 2025 | 133,100 | 127,300 | 127,300 | 134,700 | 127,300 | 652 |
July 31, 2025 | 136,700 | 134,800 | 134,800 | 136,700 | 134,500 | 37 |
July 30, 2025 | 134,900 | 135,300 | 135,300 | 137,800 | 134,900 | 185 |
July 29, 2025 | 134,500 | 134,900 | 134,900 | 135,200 | 133,800 | 87 |
July 28, 2025 | 137,700 | 134,800 | 134,800 | 137,800 | 133,500 | 230 |
July 25, 2025 | 134,500 | 136,300 | 136,300 | 136,400 | 133,700 | 371 |
July 24, 2025 | 136,600 | 135,100 | 135,100 | 136,600 | 134,900 | 89 |
July 23, 2025 | 137,700 | 136,600 | 136,600 | 137,700 | 135,000 | 580 |
July 22, 2025 | 137,600 | 136,000 | 136,000 | 137,600 | 133,800 | 335 |
July 21, 2025 | 138,600 | 135,800 | 135,800 | 138,600 | 132,000 | 715 |
July 18, 2025 | 138,200 | 141,000 | 141,000 | 142,600 | 137,900 | 235 |
July 17, 2025 | 143,000 | 140,100 | 140,100 | 143,100 | 135,200 | 665 |
July 16, 2025 | 145,000 | 144,200 | 144,200 | 147,500 | 143,000 | 451 |
July 15, 2025 | 147,200 | 148,300 | 148,300 | 148,300 | 147,000 | 442 |
July 14, 2025 | 149,400 | 148,300 | 148,300 | 151,000 | 147,500 | 724 |
July 11, 2025 | 149,800 | 150,000 | 150,000 | 150,200 | 148,700 | 2,081 |
July 10, 2025 | 143,700 | 149,300 | 149,300 | 149,700 | 143,700 | 1,652 |
July 09, 2025 | 141,900 | 143,700 | 143,700 | 144,900 | 141,900 | 208 |
July 08, 2025 | 140,900 | 142,500 | 142,500 | 142,500 | 138,400 | 1,106 |
July 07, 2025 | 135,400 | 139,900 | 139,900 | 140,400 | 132,400 | 930 |
July 04, 2025 | 135,900 | 135,500 | 135,500 | 135,900 | 133,100 | 104 |
July 03, 2025 | 134,900 | 134,600 | 134,600 | 136,000 | 132,400 | 95 |
July 02, 2025 | 133,100 | 132,400 | 132,400 | 134,400 | 131,000 | 120 |
July 01, 2025 | 129,600 | 132,300 | 132,300 | 134,000 | 129,600 | 442 |
June 30, 2025 | 137,500 | 129,600 | 129,600 | 137,500 | 124,900 | 3,404 |
June 27, 2025 | 139,000 | 138,300 | 138,300 | 139,700 | 133,500 | 164 |
June 26, 2025 | 140,000 | 138,700 | 138,700 | 144,800 | 138,700 | 270 |
June 25, 2025 | 143,400 | 143,200 | 143,200 | 145,800 | 140,000 | 198 |
June 24, 2025 | 145,400 | 145,000 | 145,000 | 145,400 | 141,000 | 475 |
June 23, 2025 | 147,900 | 146,000 | 146,000 | 148,700 | 143,400 | 713 |
June 20, 2025 | 147,800 | 147,900 | 147,900 | 148,700 | 143,900 | 321 |
June 19, 2025 | 148,800 | 147,800 | 147,800 | 148,800 | 146,200 | 147 |
June 18, 2025 | 146,500 | 147,800 | 147,800 | 149,300 | 146,500 | 521 |
June 17, 2025 | 148,400 | 147,300 | 147,300 | 148,900 | 145,600 | 1,186 |
June 16, 2025 | 146,100 | 147,400 | 147,400 | 148,700 | 145,700 | 117 |