164,700.00
-800(-0.48%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 165,500 | 164,700 | 164,700 | 165,900 | 164,500 | 12,840 |
August 14, 2025 | 164,100 | 165,500 | 165,500 | 166,500 | 164,100 | 17,057 |
August 13, 2025 | 163,700 | 164,500 | 164,500 | 164,800 | 163,500 | 12,991 |
August 12, 2025 | 162,200 | 163,100 | 163,100 | 163,900 | 161,900 | 12,662 |
August 11, 2025 | 163,000 | 162,100 | 162,100 | 163,000 | 162,000 | 6,102 |
August 08, 2025 | 162,700 | 162,800 | 162,800 | 162,900 | 161,600 | 10,794 |
August 07, 2025 | 162,000 | 162,400 | 162,400 | 163,100 | 161,500 | 9,408 |
August 06, 2025 | 160,500 | 161,200 | 161,200 | 161,300 | 160,000 | 5,379 |
August 05, 2025 | 160,900 | 160,500 | 160,500 | 162,000 | 159,900 | 9,102 |
August 04, 2025 | 158,800 | 160,400 | 160,400 | 160,400 | 157,900 | 10,922 |
August 01, 2025 | 161,100 | 158,700 | 158,700 | 162,300 | 158,600 | 24,921 |
July 31, 2025 | 169,200 | 161,600 | 161,600 | 169,800 | 161,300 | 45,678 |
July 30, 2025 | 162,900 | 166,300 | 166,300 | 167,400 | 162,500 | 31,485 |
July 29, 2025 | 163,000 | 162,900 | 162,900 | 164,000 | 161,500 | 12,651 |
July 28, 2025 | 163,300 | 163,000 | 163,000 | 164,800 | 161,400 | 27,718 |
July 25, 2025 | 162,900 | 162,700 | 162,700 | 164,100 | 162,000 | 16,343 |
July 24, 2025 | 163,100 | 163,200 | 163,200 | 166,800 | 162,700 | 38,913 |
July 23, 2025 | 161,100 | 164,800 | 164,800 | 164,800 | 161,000 | 58,443 |
July 22, 2025 | 160,700 | 159,300 | 159,300 | 161,400 | 158,900 | 15,577 |
July 21, 2025 | 161,200 | 160,700 | 160,700 | 161,600 | 160,600 | 22,186 |
July 18, 2025 | 161,000 | 161,200 | 161,200 | 161,700 | 160,200 | 15,622 |
July 17, 2025 | 159,200 | 160,500 | 160,500 | 161,200 | 158,300 | 22,629 |
July 16, 2025 | 159,800 | 158,800 | 158,800 | 160,000 | 158,800 | 13,574 |
July 15, 2025 | 161,600 | 159,800 | 159,800 | 162,000 | 159,300 | 18,847 |
July 14, 2025 | 158,400 | 161,600 | 161,600 | 161,900 | 158,100 | 30,796 |
July 11, 2025 | 158,400 | 158,000 | 158,000 | 159,000 | 157,900 | 15,798 |
July 10, 2025 | 157,500 | 157,700 | 157,700 | 158,900 | 156,700 | 13,231 |
July 09, 2025 | 157,300 | 157,300 | 157,300 | 157,600 | 155,500 | 16,660 |
July 08, 2025 | 154,500 | 157,300 | 157,300 | 157,800 | 154,500 | 20,720 |
July 07, 2025 | 157,100 | 156,700 | 156,700 | 157,400 | 155,200 | 14,238 |
July 04, 2025 | 159,100 | 157,400 | 157,400 | 160,400 | 157,300 | 15,105 |
July 03, 2025 | 158,800 | 159,100 | 159,100 | 159,700 | 158,300 | 10,870 |
July 02, 2025 | 158,900 | 158,200 | 158,200 | 159,700 | 156,400 | 17,513 |
July 01, 2025 | 155,000 | 158,000 | 158,000 | 159,100 | 154,900 | 18,179 |
June 30, 2025 | 155,600 | 155,000 | 155,000 | 156,500 | 154,400 | 13,486 |
June 27, 2025 | 159,200 | 155,900 | 155,900 | 159,200 | 155,500 | 24,671 |
June 26, 2025 | 161,700 | 159,200 | 159,200 | 162,100 | 158,100 | 21,565 |
June 25, 2025 | 158,700 | 162,200 | 162,200 | 164,000 | 158,000 | 35,973 |
June 24, 2025 | 158,300 | 158,800 | 158,800 | 159,900 | 158,300 | 21,684 |
June 23, 2025 | 158,300 | 157,200 | 157,200 | 158,300 | 155,100 | 15,997 |
June 20, 2025 | 158,000 | 159,300 | 159,300 | 159,300 | 157,100 | 18,018 |
June 19, 2025 | 158,100 | 158,000 | 158,000 | 159,700 | 157,500 | 16,286 |
June 18, 2025 | 156,500 | 157,700 | 157,700 | 158,200 | 155,500 | 22,359 |
June 17, 2025 | 155,800 | 157,000 | 157,000 | 158,400 | 155,200 | 28,799 |
June 16, 2025 | 152,400 | 155,700 | 155,700 | 155,900 | 151,200 | 24,908 |
June 13, 2025 | 154,000 | 153,200 | 153,200 | 154,100 | 150,800 | 29,756 |
June 12, 2025 | 153,900 | 154,400 | 154,400 | 155,700 | 153,900 | 11,872 |
June 11, 2025 | 152,500 | 153,900 | 153,900 | 154,100 | 152,500 | 11,072 |
June 10, 2025 | 154,900 | 152,500 | 152,500 | 155,400 | 152,100 | 20,811 |
June 09, 2025 | 152,000 | 153,900 | 153,900 | 154,600 | 151,900 | 26,396 |
June 05, 2025 | 149,700 | 150,800 | 150,800 | 152,400 | 149,200 | 10,572 |
June 04, 2025 | 147,100 | 149,700 | 149,700 | 149,700 | 147,100 | 13,271 |
June 02, 2025 | 147,700 | 146,400 | 146,400 | 147,700 | 145,800 | 6,612 |
May 30, 2025 | 149,800 | 147,500 | 147,500 | 149,800 | 146,000 | 10,675 |
May 29, 2025 | 148,700 | 149,800 | 149,800 | 150,000 | 147,600 | 9,705 |
May 28, 2025 | 146,900 | 148,100 | 145,600 | 148,700 | 146,100 | 11,733 |
May 27, 2025 | 147,500 | 146,500 | 144,027.02 | 147,900 | 146,100 | 8,493 |
May 26, 2025 | 145,300 | 147,000 | 144,518.56 | 148,500 | 145,300 | 8,247 |
May 23, 2025 | 147,100 | 146,000 | 146,000 | 147,100 | 145,100 | 11,300 |
May 22, 2025 | 149,700 | 146,300 | 146,300 | 149,700 | 144,700 | 20,522 |