191,700.00
-8300(-4.15%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 197,700 | 191,700 | 191,700 | 198,100 | 188,600 | 850,849 |
September 25, 2025 | 199,000 | 200,000 | 200,000 | 200,500 | 197,100 | 381,508 |
September 24, 2025 | 201,500 | 201,500 | 201,500 | 203,000 | 197,000 | 523,315 |
September 23, 2025 | 209,000 | 204,000 | 204,000 | 209,500 | 200,000 | 368,573 |
September 22, 2025 | 198,300 | 207,000 | 207,000 | 208,000 | 197,800 | 719,169 |
September 19, 2025 | 194,000 | 197,700 | 197,700 | 197,700 | 192,900 | 532,083 |
September 18, 2025 | 192,400 | 194,500 | 194,500 | 195,000 | 192,000 | 378,200 |
September 17, 2025 | 191,800 | 192,100 | 192,100 | 195,900 | 190,600 | 462,395 |
September 16, 2025 | 189,500 | 192,900 | 192,900 | 195,000 | 189,500 | 579,455 |
September 15, 2025 | 191,300 | 189,000 | 189,000 | 191,700 | 187,000 | 504,841 |
September 12, 2025 | 190,100 | 190,400 | 190,400 | 193,900 | 188,300 | 675,115 |
September 11, 2025 | 183,200 | 188,000 | 188,000 | 190,000 | 183,000 | 931,358 |
September 10, 2025 | 179,000 | 180,500 | 180,500 | 181,300 | 178,500 | 378,487 |
September 09, 2025 | 181,200 | 180,300 | 180,300 | 182,500 | 178,100 | 336,513 |
September 08, 2025 | 176,200 | 178,700 | 178,700 | 178,900 | 175,800 | 334,713 |
September 05, 2025 | 180,200 | 178,200 | 178,200 | 180,500 | 176,500 | 399,340 |
September 04, 2025 | 175,100 | 178,400 | 178,400 | 179,500 | 173,700 | 696,894 |
September 03, 2025 | 172,500 | 174,200 | 174,200 | 176,500 | 171,600 | 793,926 |
September 02, 2025 | 164,400 | 169,900 | 169,900 | 170,000 | 163,200 | 887,588 |
September 01, 2025 | 158,800 | 162,200 | 162,200 | 166,600 | 158,000 | 443,088 |
August 29, 2025 | 162,500 | 160,500 | 160,500 | 163,400 | 159,600 | 268,324 |
August 28, 2025 | 160,700 | 161,900 | 161,900 | 164,400 | 160,100 | 330,401 |
August 27, 2025 | 161,000 | 161,300 | 161,300 | 162,200 | 159,300 | 328,073 |
August 26, 2025 | 158,100 | 159,500 | 159,500 | 161,500 | 158,100 | 548,786 |
August 25, 2025 | 156,300 | 157,600 | 157,600 | 158,000 | 155,000 | 176,204 |
August 22, 2025 | 155,300 | 154,700 | 154,700 | 156,200 | 154,400 | 135,584 |
August 21, 2025 | 156,800 | 154,800 | 154,800 | 156,900 | 153,800 | 277,095 |
August 20, 2025 | 156,000 | 156,500 | 156,500 | 157,600 | 153,800 | 354,096 |
August 19, 2025 | 158,900 | 159,000 | 159,000 | 159,900 | 157,100 | 209,985 |
August 18, 2025 | 161,200 | 158,200 | 158,200 | 161,200 | 158,200 | 300,453 |
August 14, 2025 | 162,800 | 162,600 | 162,600 | 163,500 | 161,300 | 259,530 |
August 13, 2025 | 160,000 | 162,900 | 162,900 | 163,500 | 159,100 | 569,109 |
August 12, 2025 | 158,200 | 157,800 | 157,800 | 160,500 | 157,800 | 272,659 |
August 11, 2025 | 160,700 | 159,800 | 159,800 | 162,700 | 159,100 | 359,552 |
August 08, 2025 | 156,400 | 160,100 | 160,100 | 162,400 | 154,500 | 670,902 |
August 07, 2025 | 161,100 | 155,300 | 155,300 | 163,600 | 154,500 | 665,719 |
August 06, 2025 | 153,600 | 155,600 | 155,600 | 156,600 | 153,200 | 453,969 |
August 05, 2025 | 155,300 | 155,700 | 155,700 | 157,400 | 153,200 | 965,006 |
August 04, 2025 | 143,500 | 150,300 | 150,300 | 153,400 | 142,600 | 877,779 |
August 01, 2025 | 146,600 | 143,300 | 143,300 | 150,200 | 142,800 | 581,414 |
July 31, 2025 | 150,300 | 148,700 | 148,700 | 151,800 | 147,200 | 628,014 |
July 30, 2025 | 137,600 | 151,900 | 151,900 | 156,700 | 137,500 | 3.09M |
July 29, 2025 | 138,000 | 137,400 | 137,400 | 138,100 | 134,900 | 231,470 |
July 28, 2025 | 135,900 | 138,500 | 138,500 | 138,800 | 134,600 | 287,096 |
July 25, 2025 | 134,500 | 134,900 | 134,900 | 135,500 | 134,300 | 102,962 |
July 24, 2025 | 135,600 | 135,100 | 135,100 | 136,700 | 134,900 | 171,950 |
July 23, 2025 | 135,300 | 135,900 | 135,900 | 137,000 | 132,500 | 256,124 |
July 22, 2025 | 137,400 | 134,500 | 134,500 | 138,100 | 133,800 | 319,850 |
July 21, 2025 | 138,200 | 137,300 | 137,300 | 140,000 | 136,800 | 256,275 |
July 18, 2025 | 137,800 | 138,700 | 138,700 | 139,400 | 137,200 | 292,927 |
July 17, 2025 | 138,700 | 137,800 | 137,800 | 138,700 | 135,300 | 297,425 |
July 16, 2025 | 138,700 | 138,000 | 138,000 | 139,600 | 137,600 | 216,989 |
July 15, 2025 | 137,600 | 139,400 | 139,400 | 139,500 | 136,800 | 335,917 |
July 14, 2025 | 136,700 | 137,500 | 137,500 | 137,800 | 136,100 | 197,188 |
July 11, 2025 | 136,000 | 137,100 | 137,100 | 138,100 | 135,800 | 344,953 |
July 10, 2025 | 136,300 | 137,100 | 137,100 | 137,300 | 135,500 | 290,592 |
July 09, 2025 | 137,500 | 135,400 | 135,400 | 138,900 | 134,700 | 309,504 |
July 08, 2025 | 137,800 | 136,700 | 136,700 | 139,200 | 136,200 | 290,310 |
July 07, 2025 | 138,600 | 138,900 | 138,900 | 139,800 | 137,100 | 240,096 |
July 04, 2025 | 141,500 | 138,600 | 138,600 | 141,700 | 138,200 | 335,510 |