71,900.00
-2700(-3.62%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 75,200 | 71,900 | 71,900 | 75,800 | 70,800 | 2.27M |
| September 11, 2025 | 74,400 | 74,600 | 74,600 | 76,800 | 72,800 | 2.35M |
| September 10, 2025 | 72,900 | 74,000 | 74,000 | 75,500 | 71,300 | 2.54M |
| September 09, 2025 | 69,200 | 72,300 | 72,300 | 75,000 | 68,700 | 5.75M |
| September 08, 2025 | 65,000 | 69,100 | 69,100 | 70,000 | 64,900 | 4.56M |
| September 05, 2025 | 65,500 | 63,200 | 63,200 | 67,800 | 62,900 | 1.48M |
| September 04, 2025 | 64,200 | 64,200 | 64,200 | 65,100 | 62,200 | 1.13M |
| September 03, 2025 | 64,500 | 64,100 | 64,100 | 65,600 | 63,600 | 724,457 |
| September 02, 2025 | 65,500 | 65,000 | 65,000 | 66,700 | 64,600 | 939,031 |
| September 01, 2025 | 64,700 | 64,700 | 64,700 | 67,500 | 64,000 | 1.51M |
| August 29, 2025 | 66,000 | 66,600 | 66,600 | 67,800 | 66,000 | 1.33M |
| August 28, 2025 | 63,600 | 65,300 | 65,300 | 65,900 | 61,500 | 1.19M |
| August 27, 2025 | 64,300 | 65,300 | 65,300 | 66,100 | 63,900 | 1.18M |
| August 26, 2025 | 63,300 | 63,700 | 63,700 | 64,200 | 62,500 | 779,445 |
| August 25, 2025 | 60,500 | 63,200 | 63,200 | 64,900 | 60,100 | 2.68M |
| August 22, 2025 | 56,800 | 59,100 | 59,100 | 59,800 | 56,700 | 1.25M |
| August 21, 2025 | 55,300 | 56,700 | 56,700 | 57,500 | 54,800 | 1.28M |
| August 20, 2025 | 55,900 | 55,300 | 55,300 | 56,600 | 53,600 | 2.25M |
| August 19, 2025 | 59,700 | 58,600 | 58,600 | 59,900 | 58,100 | 848,743 |
| August 18, 2025 | 61,200 | 59,700 | 59,700 | 62,200 | 58,100 | 1.85M |
| August 14, 2025 | 62,600 | 61,500 | 61,500 | 62,600 | 60,600 | 788,392 |
| August 13, 2025 | 64,000 | 62,900 | 62,900 | 64,100 | 60,300 | 1.41M |
| August 12, 2025 | 65,400 | 62,600 | 62,600 | 65,800 | 62,000 | 903,939 |
| August 11, 2025 | 64,800 | 65,600 | 65,600 | 66,500 | 64,100 | 596,968 |
| August 08, 2025 | 64,800 | 64,600 | 64,600 | 66,300 | 64,300 | 789,900 |
| August 07, 2025 | 65,500 | 64,300 | 64,300 | 65,600 | 62,600 | 731,900 |
| August 06, 2025 | 65,300 | 64,900 | 64,900 | 66,600 | 64,100 | 685,372 |
| August 05, 2025 | 68,000 | 66,300 | 66,300 | 68,000 | 64,400 | 1.05M |
| August 04, 2025 | 61,500 | 65,300 | 65,300 | 65,400 | 60,700 | 936,594 |
| August 01, 2025 | 63,500 | 62,200 | 62,200 | 64,300 | 62,200 | 1.43M |
| July 31, 2025 | 66,000 | 65,000 | 65,000 | 66,400 | 63,800 | 1.29M |
| July 30, 2025 | 61,900 | 63,700 | 63,700 | 64,800 | 61,600 | 1.31M |
| July 29, 2025 | 61,100 | 62,300 | 62,300 | 63,500 | 60,800 | 2.42M |
| July 28, 2025 | 61,200 | 59,900 | 59,900 | 61,700 | 59,100 | 847,195 |
| July 25, 2025 | 60,500 | 60,500 | 60,500 | 61,700 | 59,400 | 805,525 |
| July 24, 2025 | 61,200 | 60,200 | 60,200 | 62,800 | 59,800 | 1.88M |
| July 23, 2025 | 59,000 | 59,200 | 59,200 | 59,400 | 58,000 | 678,772 |
| July 22, 2025 | 61,500 | 59,200 | 59,200 | 61,500 | 58,300 | 1.21M |
| July 21, 2025 | 60,200 | 61,200 | 61,200 | 61,800 | 59,400 | 796,649 |
| July 18, 2025 | 60,400 | 60,300 | 60,300 | 61,400 | 59,500 | 916,336 |
| July 17, 2025 | 60,500 | 60,400 | 60,400 | 61,000 | 58,100 | 1.3M |
| July 16, 2025 | 59,500 | 60,200 | 60,200 | 61,900 | 57,900 | 1.9M |
| July 15, 2025 | 55,800 | 59,100 | 59,100 | 59,200 | 55,800 | 1.37M |
| July 14, 2025 | 55,900 | 56,200 | 56,200 | 57,300 | 55,300 | 699,249 |
| July 11, 2025 | 58,800 | 55,600 | 55,600 | 59,700 | 55,300 | 1.55M |
| July 10, 2025 | 61,100 | 57,600 | 57,600 | 61,700 | 56,300 | 2.06M |
| July 09, 2025 | 58,200 | 58,800 | 58,800 | 60,000 | 57,100 | 1.88M |
| July 08, 2025 | 51,700 | 58,800 | 58,800 | 59,800 | 51,700 | 4M |
| July 07, 2025 | 52,500 | 52,100 | 52,100 | 53,100 | 51,400 | 585,703 |
| July 04, 2025 | 52,000 | 53,400 | 53,400 | 54,200 | 51,500 | 1.56M |
| July 03, 2025 | 51,200 | 52,500 | 52,500 | 53,500 | 50,900 | 2.65M |
| July 02, 2025 | 50,100 | 49,150 | 49,150 | 50,200 | 47,600 | 1.58M |
| July 01, 2025 | 52,000 | 50,700 | 50,700 | 52,900 | 50,100 | 980,883 |
| June 30, 2025 | 50,000 | 52,300 | 52,300 | 53,200 | 49,300 | 1.46M |
| June 27, 2025 | 50,500 | 50,300 | 50,300 | 51,400 | 49,050 | 1.01M |
| June 26, 2025 | 50,600 | 50,500 | 50,500 | 53,900 | 49,400 | 4.29M |
| June 25, 2025 | 51,200 | 48,850 | 48,850 | 51,200 | 48,800 | 1.7M |
| June 24, 2025 | 47,000 | 49,150 | 49,150 | 50,000 | 46,950 | 2.87M |
| June 23, 2025 | 45,000 | 45,600 | 45,600 | 46,750 | 45,000 | 972,045 |
| June 20, 2025 | 47,200 | 46,450 | 46,450 | 47,300 | 46,100 | 980,902 |
