61,900.00
-300(-0.48%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 62,000 | 62,200 | 62,200 | 62,300 | 61,600 | 28,431 |
September 04, 2025 | 61,600 | 62,000 | 62,000 | 62,300 | 61,600 | 9,990 |
September 03, 2025 | 60,900 | 62,000 | 62,000 | 62,000 | 60,800 | 19,164 |
September 02, 2025 | 61,700 | 61,400 | 61,400 | 61,800 | 60,400 | 49,375 |
September 01, 2025 | 62,400 | 61,700 | 61,700 | 62,700 | 61,300 | 29,389 |
August 29, 2025 | 62,700 | 62,300 | 62,300 | 63,600 | 62,100 | 29,214 |
August 28, 2025 | 62,200 | 62,800 | 62,800 | 63,300 | 62,000 | 31,313 |
August 27, 2025 | 62,600 | 62,200 | 62,200 | 62,900 | 61,600 | 44,910 |
August 26, 2025 | 63,000 | 62,500 | 62,500 | 63,800 | 62,500 | 29,111 |
August 25, 2025 | 63,100 | 63,100 | 63,100 | 63,400 | 62,500 | 21,663 |
August 22, 2025 | 61,900 | 62,700 | 62,700 | 63,900 | 61,900 | 64,355 |
August 21, 2025 | 62,100 | 62,000 | 62,000 | 62,800 | 61,900 | 41,228 |
August 20, 2025 | 62,900 | 62,200 | 62,200 | 63,100 | 61,200 | 54,217 |
August 19, 2025 | 63,600 | 63,200 | 63,200 | 63,900 | 62,500 | 37,330 |
August 18, 2025 | 64,300 | 63,100 | 63,100 | 64,300 | 62,900 | 45,282 |
August 14, 2025 | 65,600 | 64,300 | 64,300 | 66,200 | 64,300 | 47,263 |
August 13, 2025 | 65,800 | 65,900 | 65,900 | 66,000 | 64,700 | 42,811 |
August 12, 2025 | 65,700 | 65,100 | 65,100 | 66,200 | 64,900 | 25,911 |
August 11, 2025 | 64,500 | 65,600 | 65,600 | 66,100 | 64,500 | 32,948 |
August 08, 2025 | 64,800 | 64,500 | 64,500 | 65,300 | 64,300 | 29,001 |
August 07, 2025 | 65,900 | 65,000 | 65,000 | 66,200 | 64,400 | 51,213 |
August 06, 2025 | 64,700 | 65,700 | 65,700 | 66,100 | 64,700 | 38,227 |
August 05, 2025 | 64,600 | 64,700 | 64,700 | 65,500 | 64,400 | 29,489 |
August 04, 2025 | 63,400 | 64,000 | 64,000 | 64,600 | 62,600 | 37,332 |
August 01, 2025 | 65,800 | 62,900 | 62,900 | 66,600 | 62,400 | 106,038 |
July 31, 2025 | 70,700 | 66,600 | 66,600 | 70,700 | 65,500 | 156,701 |
July 30, 2025 | 71,200 | 72,200 | 72,200 | 73,000 | 70,800 | 44,775 |
July 29, 2025 | 71,600 | 71,200 | 71,200 | 72,000 | 69,400 | 46,570 |
July 28, 2025 | 72,900 | 71,800 | 71,800 | 73,600 | 71,600 | 39,464 |
July 25, 2025 | 73,000 | 72,400 | 72,400 | 73,600 | 72,000 | 43,176 |
July 24, 2025 | 75,100 | 73,400 | 73,400 | 75,800 | 72,000 | 73,017 |
July 23, 2025 | 72,400 | 74,400 | 74,400 | 75,600 | 72,400 | 113,329 |
July 22, 2025 | 73,100 | 71,800 | 71,800 | 73,500 | 71,500 | 40,980 |
July 21, 2025 | 72,500 | 72,900 | 72,900 | 73,100 | 72,100 | 31,987 |
July 18, 2025 | 72,400 | 71,900 | 71,900 | 74,400 | 71,800 | 71,779 |
July 17, 2025 | 72,500 | 72,400 | 72,400 | 72,500 | 71,100 | 42,277 |
July 16, 2025 | 73,000 | 72,400 | 72,400 | 73,300 | 72,100 | 37,246 |
July 15, 2025 | 72,300 | 73,000 | 73,000 | 73,100 | 71,300 | 47,779 |
July 14, 2025 | 71,100 | 72,300 | 72,300 | 72,600 | 70,400 | 44,431 |
July 11, 2025 | 71,700 | 72,100 | 72,100 | 73,200 | 71,000 | 50,872 |
July 10, 2025 | 70,800 | 71,400 | 71,400 | 71,800 | 70,500 | 49,655 |
July 09, 2025 | 69,300 | 70,800 | 70,800 | 71,900 | 68,600 | 44,253 |
July 08, 2025 | 68,700 | 69,300 | 69,300 | 69,600 | 68,200 | 41,222 |
July 07, 2025 | 70,100 | 68,800 | 68,800 | 70,100 | 68,700 | 33,138 |
July 04, 2025 | 71,200 | 70,100 | 70,100 | 71,500 | 69,600 | 39,194 |
July 03, 2025 | 70,000 | 71,100 | 71,100 | 71,200 | 69,300 | 53,108 |
July 02, 2025 | 70,200 | 69,600 | 69,600 | 70,500 | 69,000 | 32,959 |
July 01, 2025 | 68,600 | 70,000 | 70,000 | 70,700 | 68,600 | 39,603 |
June 30, 2025 | 68,200 | 68,600 | 68,600 | 68,900 | 67,300 | 34,054 |
June 27, 2025 | 68,200 | 67,800 | 67,800 | 68,700 | 67,100 | 44,084 |
June 26, 2025 | 69,700 | 68,600 | 68,600 | 69,700 | 68,000 | 50,399 |
June 25, 2025 | 68,500 | 69,700 | 69,700 | 71,400 | 68,200 | 72,410 |
June 24, 2025 | 67,000 | 68,900 | 68,900 | 69,400 | 67,000 | 58,938 |
June 23, 2025 | 67,600 | 66,300 | 66,300 | 68,000 | 65,900 | 70,022 |
June 20, 2025 | 68,900 | 69,100 | 69,100 | 69,500 | 68,000 | 101,245 |
June 19, 2025 | 68,600 | 68,700 | 68,700 | 69,200 | 67,900 | 44,931 |
June 18, 2025 | 68,600 | 68,800 | 68,800 | 69,700 | 68,100 | 36,490 |
June 17, 2025 | 69,600 | 69,500 | 69,500 | 70,800 | 68,200 | 38,998 |
June 16, 2025 | 67,700 | 69,700 | 69,700 | 70,000 | 67,400 | 33,482 |
June 13, 2025 | 70,100 | 67,800 | 67,800 | 70,100 | 67,500 | 122,170 |