167,200.00
-300(-0.18%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 170,200 | 167,500 | 167,500 | 170,500 | 167,000 | 67,763 |
September 04, 2025 | 170,700 | 169,400 | 169,400 | 171,100 | 168,900 | 68,634 |
September 03, 2025 | 168,100 | 170,700 | 170,700 | 171,500 | 167,900 | 153,045 |
September 02, 2025 | 167,400 | 168,100 | 168,100 | 168,100 | 166,600 | 99,484 |
September 01, 2025 | 165,100 | 166,900 | 166,900 | 168,600 | 164,400 | 124,204 |
August 29, 2025 | 166,500 | 165,000 | 165,000 | 166,900 | 164,000 | 87,074 |
August 28, 2025 | 165,600 | 165,700 | 165,700 | 167,600 | 165,200 | 98,500 |
August 27, 2025 | 166,600 | 166,900 | 164,400 | 167,400 | 166,400 | 94,562 |
August 26, 2025 | 166,100 | 166,500 | 164,005.98 | 167,200 | 165,800 | 143,266 |
August 25, 2025 | 167,500 | 166,300 | 163,808.98 | 167,600 | 165,200 | 110,115 |
August 22, 2025 | 167,200 | 167,000 | 164,498.5 | 168,100 | 166,800 | 71,200 |
August 21, 2025 | 165,600 | 167,000 | 164,498.5 | 167,900 | 165,600 | 117,911 |
August 20, 2025 | 165,000 | 165,500 | 163,020.97 | 165,800 | 164,000 | 135,760 |
August 19, 2025 | 165,100 | 165,500 | 163,020.97 | 165,700 | 164,100 | 55,543 |
August 18, 2025 | 165,800 | 164,900 | 164,900 | 166,300 | 164,600 | 83,286 |
August 14, 2025 | 165,000 | 166,000 | 166,000 | 166,700 | 164,700 | 83,657 |
August 13, 2025 | 164,300 | 165,000 | 165,000 | 165,000 | 163,700 | 64,965 |
August 12, 2025 | 162,400 | 163,500 | 163,500 | 164,300 | 162,000 | 83,364 |
August 11, 2025 | 163,200 | 162,100 | 162,100 | 163,500 | 162,000 | 54,377 |
August 08, 2025 | 162,800 | 163,200 | 163,200 | 163,200 | 162,000 | 74,050 |
August 07, 2025 | 162,600 | 162,600 | 162,600 | 163,800 | 161,600 | 61,042 |
August 06, 2025 | 160,500 | 161,600 | 161,600 | 161,700 | 160,300 | 47,219 |
August 05, 2025 | 160,600 | 160,500 | 160,500 | 162,300 | 159,900 | 71,461 |
August 04, 2025 | 158,900 | 160,300 | 160,300 | 160,700 | 157,800 | 90,163 |
August 01, 2025 | 160,700 | 159,100 | 159,100 | 162,300 | 158,600 | 182,226 |
July 31, 2025 | 170,500 | 161,400 | 161,400 | 171,000 | 161,300 | 271,499 |
July 30, 2025 | 162,900 | 167,000 | 167,000 | 168,100 | 162,800 | 159,364 |
July 29, 2025 | 163,800 | 162,900 | 162,900 | 163,900 | 161,200 | 74,747 |
July 28, 2025 | 164,600 | 163,900 | 163,900 | 165,700 | 162,200 | 106,616 |
July 25, 2025 | 163,400 | 163,300 | 163,300 | 164,700 | 162,500 | 113,417 |
July 24, 2025 | 164,900 | 164,200 | 164,200 | 167,500 | 163,000 | 178,798 |
July 23, 2025 | 161,700 | 165,200 | 165,200 | 165,300 | 161,600 | 458,571 |
July 22, 2025 | 160,900 | 159,400 | 159,400 | 161,500 | 158,900 | 95,736 |
July 21, 2025 | 161,900 | 160,900 | 160,900 | 161,900 | 160,300 | 86,133 |
July 18, 2025 | 161,200 | 161,900 | 161,900 | 162,400 | 160,500 | 98,214 |
July 17, 2025 | 159,200 | 161,100 | 161,100 | 161,400 | 158,400 | 127,688 |
July 16, 2025 | 160,000 | 158,900 | 158,900 | 160,300 | 158,800 | 75,533 |
July 15, 2025 | 161,700 | 160,000 | 160,000 | 161,700 | 159,200 | 1.28M |
July 14, 2025 | 158,000 | 161,700 | 161,700 | 162,000 | 157,700 | 293,760 |
July 11, 2025 | 158,200 | 157,900 | 157,900 | 159,000 | 157,700 | 137,521 |
July 10, 2025 | 158,000 | 158,000 | 158,000 | 158,600 | 157,000 | 111,360 |
July 09, 2025 | 156,900 | 158,000 | 158,000 | 158,000 | 155,800 | 119,296 |
July 08, 2025 | 155,800 | 157,500 | 157,500 | 157,600 | 155,000 | 133,402 |
July 07, 2025 | 157,100 | 156,600 | 156,600 | 157,800 | 155,800 | 118,813 |
July 04, 2025 | 159,400 | 157,900 | 157,900 | 160,000 | 157,600 | 110,514 |
July 03, 2025 | 159,500 | 159,300 | 159,300 | 159,600 | 158,000 | 161,765 |
July 02, 2025 | 158,100 | 158,000 | 158,000 | 159,800 | 156,400 | 203,496 |
July 01, 2025 | 155,000 | 158,100 | 158,100 | 159,500 | 154,900 | 135,338 |
June 30, 2025 | 156,000 | 154,500 | 154,500 | 156,200 | 154,100 | 163,294 |
June 27, 2025 | 159,300 | 156,200 | 156,200 | 159,400 | 155,600 | 134,537 |
June 26, 2025 | 162,800 | 159,500 | 159,500 | 162,900 | 158,700 | 100,758 |
June 25, 2025 | 159,800 | 163,500 | 163,500 | 165,600 | 159,200 | 195,423 |
June 24, 2025 | 159,500 | 159,800 | 159,800 | 161,000 | 158,700 | 114,356 |
June 23, 2025 | 158,800 | 158,200 | 158,200 | 159,100 | 156,500 | 99,546 |
June 20, 2025 | 158,900 | 160,400 | 160,400 | 160,400 | 157,700 | 96,263 |
June 19, 2025 | 159,100 | 158,800 | 158,800 | 160,500 | 158,200 | 79,522 |
June 18, 2025 | 157,600 | 158,400 | 158,400 | 159,200 | 156,400 | 97,306 |
June 17, 2025 | 155,900 | 158,200 | 158,200 | 159,400 | 155,800 | 177,704 |
June 16, 2025 | 152,200 | 155,900 | 155,900 | 156,200 | 151,400 | 148,365 |
June 13, 2025 | 154,400 | 152,200 | 152,200 | 154,400 | 150,950 | 123,122 |