76,800.00
+5000(+6.96%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 73,900 | 76,800 | 76,800 | 79,000 | 72,800 | 3.1M |
October 01, 2025 | 71,900 | 71,800 | 71,800 | 73,300 | 71,300 | 848,340 |
September 30, 2025 | 73,400 | 71,300 | 71,300 | 74,000 | 71,000 | 764,346 |
September 29, 2025 | 72,600 | 73,200 | 73,200 | 73,300 | 71,800 | 584,852 |
September 26, 2025 | 75,000 | 72,500 | 72,500 | 75,000 | 71,800 | 911,727 |
September 25, 2025 | 75,600 | 75,300 | 75,300 | 77,800 | 74,800 | 1.09M |
September 24, 2025 | 75,000 | 75,600 | 75,600 | 76,100 | 73,000 | 952,725 |
September 23, 2025 | 77,800 | 75,000 | 75,000 | 79,500 | 74,600 | 1.27M |
September 22, 2025 | 77,400 | 76,700 | 76,700 | 78,200 | 75,900 | 1.06M |
September 19, 2025 | 79,000 | 77,300 | 77,300 | 79,900 | 76,100 | 1.3M |
September 18, 2025 | 77,400 | 78,100 | 78,100 | 79,000 | 76,500 | 1.06M |
September 17, 2025 | 75,500 | 77,300 | 77,300 | 79,400 | 75,500 | 1.66M |
September 16, 2025 | 76,900 | 76,700 | 76,700 | 77,800 | 75,200 | 1.6M |
September 15, 2025 | 72,500 | 77,000 | 77,000 | 79,000 | 72,500 | 3.64M |
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 |