131,700.00
-5200(-3.80%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 136,800 | 131,700 | 131,700 | 136,800 | 131,100 | 38,267 |
September 25, 2025 | 138,300 | 136,900 | 136,900 | 139,000 | 136,100 | 24,846 |
September 24, 2025 | 142,600 | 137,900 | 137,900 | 142,700 | 136,200 | 34,360 |
September 23, 2025 | 141,900 | 141,200 | 141,200 | 141,900 | 137,100 | 41,949 |
September 22, 2025 | 141,600 | 139,500 | 139,500 | 141,800 | 137,900 | 38,376 |
September 19, 2025 | 133,000 | 139,000 | 139,000 | 139,300 | 132,800 | 88,036 |
September 18, 2025 | 132,000 | 131,800 | 131,800 | 132,700 | 131,200 | 32,343 |
September 17, 2025 | 132,900 | 131,700 | 131,700 | 133,100 | 131,100 | 20,533 |
September 16, 2025 | 134,700 | 133,200 | 133,200 | 134,900 | 133,200 | 20,812 |
September 15, 2025 | 134,200 | 134,700 | 134,700 | 134,700 | 132,300 | 27,890 |
September 12, 2025 | 133,500 | 134,000 | 134,000 | 134,400 | 132,900 | 24,595 |
September 11, 2025 | 133,100 | 133,300 | 133,300 | 133,600 | 131,500 | 37,714 |
September 10, 2025 | 132,600 | 133,000 | 133,000 | 133,500 | 132,000 | 18,744 |
September 09, 2025 | 134,600 | 132,600 | 132,600 | 134,600 | 131,800 | 21,906 |
September 08, 2025 | 132,500 | 133,800 | 133,800 | 134,900 | 132,400 | 30,478 |
September 05, 2025 | 131,600 | 131,000 | 131,000 | 131,900 | 129,500 | 21,247 |
September 04, 2025 | 130,800 | 131,900 | 131,900 | 132,000 | 130,800 | 17,763 |
September 03, 2025 | 129,400 | 131,100 | 131,100 | 131,400 | 128,700 | 17,439 |
September 02, 2025 | 128,300 | 128,900 | 128,900 | 129,500 | 127,500 | 31,905 |
September 01, 2025 | 129,600 | 128,100 | 128,100 | 129,600 | 127,500 | 21,094 |
August 29, 2025 | 132,500 | 129,700 | 129,700 | 132,500 | 129,300 | 39,330 |
August 28, 2025 | 132,700 | 131,800 | 131,800 | 133,300 | 131,500 | 21,697 |
August 27, 2025 | 133,900 | 133,100 | 133,100 | 134,100 | 131,700 | 22,553 |
August 26, 2025 | 133,200 | 133,100 | 133,100 | 136,100 | 133,100 | 31,982 |
August 25, 2025 | 132,700 | 134,200 | 134,200 | 135,900 | 132,600 | 36,089 |
August 22, 2025 | 130,500 | 130,600 | 130,600 | 131,900 | 130,300 | 19,150 |
August 21, 2025 | 131,100 | 130,300 | 130,300 | 132,200 | 130,200 | 19,410 |
August 20, 2025 | 132,300 | 131,000 | 131,000 | 132,400 | 128,800 | 27,319 |
August 19, 2025 | 133,500 | 131,000 | 131,000 | 133,500 | 131,000 | 27,345 |
August 18, 2025 | 135,800 | 133,200 | 133,200 | 137,250 | 133,100 | 25,871 |
August 14, 2025 | 137,900 | 134,600 | 134,600 | 139,900 | 134,600 | 65,146 |
August 13, 2025 | 134,300 | 135,400 | 135,400 | 136,500 | 133,200 | 30,339 |
August 12, 2025 | 135,200 | 133,800 | 133,800 | 135,200 | 132,500 | 33,215 |
August 11, 2025 | 135,300 | 134,300 | 134,300 | 135,300 | 133,200 | 14,840 |
August 08, 2025 | 136,900 | 134,600 | 134,600 | 137,600 | 134,300 | 36,205 |
August 07, 2025 | 137,300 | 137,700 | 137,700 | 137,900 | 135,500 | 31,673 |
August 06, 2025 | 136,900 | 137,100 | 137,100 | 141,200 | 135,500 | 63,205 |
August 05, 2025 | 137,000 | 138,200 | 138,200 | 139,900 | 136,900 | 34,516 |
August 04, 2025 | 140,000 | 135,800 | 135,800 | 141,400 | 135,300 | 68,407 |
August 01, 2025 | 142,500 | 137,400 | 137,400 | 142,500 | 136,700 | 41,292 |
July 31, 2025 | 144,700 | 145,300 | 145,300 | 146,500 | 143,000 | 28,075 |
July 30, 2025 | 145,900 | 145,400 | 145,400 | 147,000 | 144,500 | 15,274 |
July 29, 2025 | 145,100 | 145,700 | 145,700 | 147,100 | 143,700 | 58,596 |
July 28, 2025 | 150,600 | 145,500 | 145,500 | 151,700 | 144,900 | 49,127 |
July 25, 2025 | 153,800 | 152,700 | 152,700 | 154,700 | 150,400 | 34,316 |
July 24, 2025 | 154,100 | 153,700 | 153,700 | 158,900 | 152,400 | 62,394 |
July 23, 2025 | 156,400 | 153,100 | 153,100 | 156,700 | 152,700 | 43,284 |
July 22, 2025 | 155,000 | 156,100 | 156,100 | 159,600 | 151,500 | 97,242 |
July 21, 2025 | 153,600 | 154,200 | 154,200 | 155,900 | 152,500 | 87,283 |
July 18, 2025 | 143,800 | 153,500 | 153,500 | 159,400 | 140,300 | 324,157 |
July 17, 2025 | 130,000 | 142,800 | 142,800 | 142,900 | 130,000 | 163,342 |
July 16, 2025 | 132,400 | 130,700 | 130,700 | 132,500 | 129,900 | 22,147 |
July 15, 2025 | 130,700 | 133,400 | 133,400 | 133,800 | 130,700 | 25,445 |
July 14, 2025 | 132,200 | 131,400 | 131,400 | 133,300 | 129,400 | 23,741 |
July 11, 2025 | 134,800 | 132,900 | 132,900 | 135,400 | 132,300 | 38,552 |
July 10, 2025 | 133,200 | 134,700 | 134,700 | 134,700 | 132,800 | 27,395 |
July 09, 2025 | 132,100 | 133,500 | 133,500 | 134,300 | 131,700 | 20,472 |
July 08, 2025 | 130,900 | 133,000 | 133,000 | 133,300 | 128,800 | 35,397 |
July 07, 2025 | 131,300 | 130,200 | 130,200 | 132,000 | 129,200 | 16,335 |
July 04, 2025 | 133,800 | 131,400 | 131,400 | 134,400 | 131,000 | 33,056 |