85,600.00
-700(-0.81%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 86,100 | 85,600 | 85,600 | 87,900 | 84,000 | 30,243 |
September 25, 2025 | 86,500 | 86,300 | 86,300 | 86,500 | 84,000 | 19,655 |
September 24, 2025 | 90,100 | 87,000 | 87,000 | 90,100 | 86,100 | 40,156 |
September 23, 2025 | 90,000 | 89,900 | 89,900 | 91,500 | 89,200 | 30,112 |
September 22, 2025 | 89,800 | 89,600 | 89,600 | 90,000 | 88,500 | 22,491 |
September 19, 2025 | 90,600 | 89,500 | 89,500 | 91,200 | 88,200 | 34,169 |
September 18, 2025 | 91,700 | 90,700 | 90,700 | 91,800 | 89,300 | 28,106 |
September 17, 2025 | 93,500 | 91,500 | 91,500 | 93,500 | 90,000 | 34,686 |
September 16, 2025 | 94,500 | 92,700 | 92,700 | 94,900 | 92,500 | 37,195 |
September 15, 2025 | 89,400 | 94,000 | 94,000 | 94,300 | 89,100 | 120,833 |
September 12, 2025 | 89,500 | 89,200 | 89,200 | 89,600 | 88,000 | 23,912 |
September 11, 2025 | 90,500 | 88,600 | 88,600 | 90,600 | 87,600 | 30,263 |
September 10, 2025 | 87,600 | 89,500 | 89,500 | 90,500 | 87,600 | 67,604 |
September 09, 2025 | 85,000 | 87,600 | 87,600 | 87,600 | 84,500 | 41,249 |
September 08, 2025 | 84,600 | 84,500 | 84,500 | 84,600 | 82,600 | 16,935 |
September 05, 2025 | 83,500 | 84,500 | 84,500 | 85,500 | 82,600 | 25,349 |
September 04, 2025 | 84,800 | 83,200 | 83,200 | 84,800 | 82,900 | 21,048 |
September 03, 2025 | 85,000 | 85,000 | 85,000 | 85,100 | 83,100 | 23,322 |
September 02, 2025 | 87,500 | 85,200 | 85,200 | 87,800 | 83,900 | 53,294 |
September 01, 2025 | 85,700 | 87,000 | 87,000 | 89,300 | 85,700 | 30,787 |
August 29, 2025 | 84,400 | 86,800 | 86,800 | 87,400 | 84,300 | 42,719 |
August 28, 2025 | 82,000 | 85,000 | 85,000 | 85,800 | 81,200 | 55,480 |
August 27, 2025 | 83,000 | 82,000 | 82,000 | 83,000 | 81,000 | 29,514 |
August 26, 2025 | 83,000 | 83,000 | 83,000 | 83,300 | 81,600 | 45,132 |
August 25, 2025 | 84,600 | 83,700 | 83,700 | 85,500 | 82,500 | 27,090 |
August 22, 2025 | 81,600 | 84,000 | 84,000 | 84,200 | 81,600 | 110,633 |
August 21, 2025 | 84,300 | 81,700 | 81,700 | 84,400 | 81,100 | 41,214 |
August 20, 2025 | 83,000 | 84,000 | 84,000 | 84,500 | 80,900 | 91,527 |
August 19, 2025 | 87,200 | 85,600 | 85,600 | 88,200 | 85,000 | 48,516 |
August 18, 2025 | 88,300 | 88,000 | 88,000 | 89,600 | 86,800 | 53,434 |
August 14, 2025 | 88,600 | 88,600 | 88,600 | 90,000 | 88,300 | 35,881 |
August 13, 2025 | 87,900 | 89,000 | 89,000 | 89,500 | 87,900 | 62,082 |
August 12, 2025 | 86,200 | 87,500 | 87,500 | 88,000 | 86,200 | 39,907 |
August 11, 2025 | 88,300 | 86,800 | 86,800 | 88,500 | 86,200 | 40,863 |
August 08, 2025 | 87,700 | 88,000 | 88,000 | 88,800 | 86,100 | 48,466 |
August 07, 2025 | 86,300 | 87,500 | 87,500 | 87,800 | 85,700 | 44,634 |
August 06, 2025 | 84,500 | 86,300 | 86,300 | 86,800 | 84,400 | 33,824 |
August 05, 2025 | 84,200 | 84,500 | 84,500 | 84,600 | 83,000 | 48,908 |
August 04, 2025 | 82,500 | 83,800 | 83,800 | 85,100 | 79,100 | 65,447 |
August 01, 2025 | 86,500 | 83,500 | 83,500 | 86,800 | 83,000 | 68,809 |
July 31, 2025 | 88,000 | 87,000 | 87,000 | 89,000 | 86,100 | 66,334 |
July 30, 2025 | 83,200 | 87,300 | 87,300 | 88,200 | 82,800 | 146,331 |
July 29, 2025 | 79,100 | 84,000 | 84,000 | 86,000 | 79,100 | 177,165 |
July 28, 2025 | 81,800 | 79,300 | 79,300 | 84,500 | 79,100 | 169,607 |
July 25, 2025 | 77,700 | 76,800 | 76,800 | 77,800 | 75,500 | 33,115 |
July 24, 2025 | 78,400 | 78,300 | 78,300 | 79,500 | 77,400 | 58,363 |
July 23, 2025 | 77,100 | 78,100 | 78,100 | 78,100 | 75,700 | 46,143 |
July 22, 2025 | 78,100 | 77,400 | 77,400 | 79,000 | 76,500 | 58,328 |
July 21, 2025 | 76,700 | 77,400 | 77,400 | 78,300 | 76,700 | 67,835 |
July 18, 2025 | 79,500 | 77,900 | 77,900 | 79,500 | 76,500 | 66,812 |
July 17, 2025 | 82,200 | 79,500 | 79,500 | 82,500 | 78,800 | 84,456 |
July 16, 2025 | 80,400 | 81,300 | 81,300 | 82,900 | 79,600 | 119,481 |
July 15, 2025 | 77,800 | 80,300 | 80,300 | 81,200 | 77,800 | 139,411 |
July 14, 2025 | 76,200 | 77,400 | 77,400 | 77,500 | 75,100 | 73,030 |
July 11, 2025 | 77,000 | 76,000 | 76,000 | 77,400 | 75,100 | 61,254 |
July 10, 2025 | 75,300 | 76,500 | 76,500 | 77,100 | 74,200 | 95,593 |
July 09, 2025 | 73,400 | 75,300 | 75,300 | 75,500 | 73,400 | 110,386 |
July 08, 2025 | 70,700 | 73,100 | 73,100 | 73,800 | 69,600 | 79,027 |
July 07, 2025 | 67,300 | 70,600 | 70,600 | 70,700 | 66,700 | 76,166 |
July 04, 2025 | 74,100 | 69,200 | 69,200 | 75,700 | 68,900 | 126,415 |