84,500.00
+0(+0.00%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 03, 2025 | 76,900 | 75,800 | 75,800 | 77,000 | 74,000 | 83,788 |
July 02, 2025 | 79,000 | 76,900 | 76,900 | 79,200 | 74,800 | 182,468 |
July 01, 2025 | 78,600 | 78,000 | 78,000 | 80,400 | 77,000 | 309,422 |
June 30, 2025 | 75,000 | 76,300 | 76,300 | 76,400 | 74,100 | 112,212 |
June 27, 2025 | 72,300 | 74,100 | 74,100 | 76,900 | 72,200 | 153,560 |
June 26, 2025 | 72,700 | 72,100 | 72,100 | 72,900 | 71,000 | 54,944 |
June 25, 2025 | 72,200 | 72,500 | 72,500 | 73,000 | 70,400 | 91,109 |
June 24, 2025 | 69,700 | 71,900 | 71,900 | 71,900 | 68,100 | 128,457 |
June 23, 2025 | 66,400 | 68,200 | 68,200 | 68,600 | 66,200 | 52,892 |
June 20, 2025 | 66,100 | 67,100 | 67,100 | 68,500 | 66,000 | 75,510 |
June 19, 2025 | 65,800 | 66,200 | 66,200 | 66,700 | 64,200 | 48,678 |
June 18, 2025 | 66,300 | 66,600 | 66,600 | 66,800 | 64,600 | 64,249 |
June 17, 2025 | 70,000 | 65,700 | 65,700 | 70,400 | 64,300 | 186,609 |
June 16, 2025 | 63,900 | 67,900 | 67,900 | 68,500 | 63,700 | 91,825 |