66,400.00
-100(-0.15%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 67,000 | 66,400 | 66,400 | 67,100 | 66,100 | 2.94M |
September 29, 2025 | 65,100 | 66,500 | 66,500 | 66,700 | 65,100 | 1.63M |
September 26, 2025 | 66,800 | 65,200 | 65,200 | 67,000 | 65,000 | 2.83M |
September 25, 2025 | 66,700 | 67,400 | 67,400 | 67,600 | 66,400 | 1.84M |
September 24, 2025 | 66,700 | 67,300 | 67,300 | 67,300 | 66,100 | 2.23M |
September 23, 2025 | 68,400 | 67,200 | 67,200 | 68,500 | 66,700 | 2.26M |
September 22, 2025 | 64,800 | 66,700 | 66,700 | 67,000 | 64,700 | 3.19M |
September 19, 2025 | 65,100 | 64,200 | 64,200 | 65,200 | 63,700 | 3.1M |
September 18, 2025 | 63,500 | 64,050 | 64,050 | 64,500 | 63,100 | 2.33M |
September 17, 2025 | 63,000 | 62,800 | 62,800 | 63,200 | 61,900 | 1.94M |
September 16, 2025 | 61,900 | 63,800 | 63,800 | 63,800 | 61,800 | 2.5M |
September 15, 2025 | 61,700 | 61,900 | 61,900 | 62,300 | 61,200 | 2.24M |
September 12, 2025 | 60,100 | 60,900 | 60,900 | 60,900 | 60,000 | 2.72M |
September 11, 2025 | 59,500 | 59,300 | 59,300 | 60,100 | 58,600 | 1.17M |
September 10, 2025 | 58,700 | 59,200 | 59,200 | 59,300 | 58,500 | 1.49M |
September 09, 2025 | 57,500 | 58,400 | 58,400 | 58,500 | 57,500 | 1.23M |
September 08, 2025 | 57,000 | 57,500 | 57,500 | 57,600 | 57,000 | 535,518 |
September 05, 2025 | 57,200 | 57,100 | 57,100 | 57,400 | 56,900 | 761,222 |
September 04, 2025 | 56,500 | 57,200 | 57,200 | 57,200 | 56,500 | 1.09M |
September 03, 2025 | 57,500 | 57,200 | 57,200 | 57,500 | 56,400 | 1.28M |
September 02, 2025 | 55,400 | 56,700 | 56,700 | 56,700 | 55,400 | 1.01M |
September 01, 2025 | 55,800 | 55,400 | 55,400 | 56,300 | 55,100 | 1.02M |
August 29, 2025 | 56,900 | 57,000 | 57,000 | 57,600 | 56,800 | 1.03M |
August 28, 2025 | 57,300 | 56,700 | 56,700 | 57,800 | 56,700 | 1.46M |
August 27, 2025 | 57,600 | 57,800 | 57,800 | 58,100 | 57,100 | 710,647 |
August 26, 2025 | 58,000 | 57,500 | 57,500 | 58,300 | 57,400 | 1.85M |
August 25, 2025 | 58,800 | 58,500 | 58,500 | 58,800 | 58,050 | 1.18M |
August 22, 2025 | 58,800 | 58,300 | 58,300 | 59,000 | 58,200 | 880,437 |
August 21, 2025 | 58,500 | 58,100 | 58,100 | 58,900 | 58,100 | 1.24M |
August 20, 2025 | 57,100 | 57,700 | 57,700 | 57,900 | 56,900 | 1.36M |
August 19, 2025 | 57,400 | 57,400 | 57,400 | 57,700 | 57,000 | 1.36M |
August 18, 2025 | 57,600 | 57,300 | 57,300 | 58,000 | 57,100 | 1.22M |
August 14, 2025 | 58,900 | 58,200 | 58,200 | 58,900 | 58,200 | 1.09M |
August 13, 2025 | 58,600 | 58,900 | 58,900 | 58,900 | 58,300 | 1.26M |
August 12, 2025 | 58,200 | 58,100 | 58,100 | 58,900 | 58,100 | 1.09M |
August 11, 2025 | 58,700 | 58,200 | 58,200 | 58,800 | 58,000 | 806,043 |
August 08, 2025 | 57,900 | 58,400 | 58,400 | 58,900 | 57,700 | 1.46M |
August 07, 2025 | 58,000 | 57,600 | 57,600 | 58,200 | 57,000 | 1.21M |
August 06, 2025 | 56,700 | 56,700 | 56,700 | 56,900 | 55,700 | 1.02M |
August 05, 2025 | 57,800 | 57,100 | 57,100 | 58,000 | 56,900 | 1.27M |
August 04, 2025 | 56,200 | 56,900 | 56,900 | 56,900 | 55,500 | 1.19M |
August 01, 2025 | 56,900 | 55,900 | 55,900 | 58,000 | 55,800 | 2.03M |
July 31, 2025 | 58,900 | 57,600 | 57,600 | 59,000 | 57,400 | 2.26M |
July 30, 2025 | 57,700 | 58,700 | 58,700 | 59,600 | 57,400 | 2.85M |
July 29, 2025 | 57,400 | 57,400 | 57,400 | 57,400 | 56,100 | 2.4M |
July 28, 2025 | 55,800 | 56,900 | 56,900 | 57,200 | 55,200 | 2.95M |
July 25, 2025 | 54,400 | 54,400 | 54,400 | 54,650 | 54,000 | 1.02M |
July 24, 2025 | 55,000 | 54,700 | 54,700 | 55,700 | 54,500 | 1.22M |
July 23, 2025 | 54,800 | 55,100 | 55,100 | 55,300 | 53,800 | 1.05M |
July 22, 2025 | 56,300 | 54,800 | 54,800 | 56,600 | 54,500 | 1.75M |
July 21, 2025 | 54,900 | 56,100 | 56,100 | 56,100 | 54,900 | 1.71M |
July 18, 2025 | 55,400 | 54,900 | 54,900 | 55,700 | 54,500 | 2.04M |
July 17, 2025 | 54,500 | 55,100 | 55,100 | 55,400 | 53,500 | 2.65M |
July 16, 2025 | 53,100 | 53,900 | 53,900 | 53,900 | 52,700 | 1.54M |
July 15, 2025 | 52,100 | 53,000 | 53,000 | 53,000 | 51,700 | 1.51M |
July 14, 2025 | 52,100 | 52,100 | 52,100 | 52,200 | 51,700 | 989,480 |
July 11, 2025 | 51,000 | 52,200 | 52,200 | 52,300 | 50,900 | 1.41M |
July 10, 2025 | 50,900 | 50,800 | 50,800 | 50,900 | 50,500 | 891,053 |
July 09, 2025 | 51,400 | 50,500 | 50,500 | 51,400 | 50,200 | 1.32M |
July 08, 2025 | 51,100 | 51,500 | 51,500 | 51,900 | 51,000 | 1.62M |