80,400.00
+400(+0.50%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 79,000 | 80,400 | 80,400 | 81,000 | 78,800 | 13,173 |
September 05, 2025 | 82,200 | 80,000 | 80,000 | 82,200 | 79,600 | 22,355 |
September 04, 2025 | 79,700 | 81,000 | 81,000 | 82,700 | 79,400 | 49,635 |
September 03, 2025 | 76,600 | 79,100 | 79,100 | 79,300 | 76,600 | 48,283 |
September 02, 2025 | 73,000 | 76,000 | 76,000 | 76,700 | 73,000 | 38,688 |
September 01, 2025 | 71,800 | 72,500 | 72,500 | 74,200 | 70,500 | 19,363 |
August 29, 2025 | 72,700 | 71,800 | 71,800 | 73,200 | 71,600 | 8,605 |
August 28, 2025 | 72,100 | 72,600 | 72,600 | 73,400 | 71,700 | 7,070 |
August 27, 2025 | 72,200 | 72,300 | 72,300 | 72,900 | 72,000 | 5,478 |
August 26, 2025 | 71,300 | 72,000 | 72,000 | 73,100 | 71,300 | 9,414 |
August 25, 2025 | 70,700 | 71,300 | 71,300 | 72,200 | 70,700 | 8,600 |
August 22, 2025 | 70,800 | 70,700 | 70,700 | 71,400 | 70,400 | 6,794 |
August 21, 2025 | 70,500 | 70,800 | 70,800 | 71,200 | 70,000 | 9,939 |
August 20, 2025 | 70,900 | 70,300 | 70,300 | 70,900 | 69,000 | 18,296 |
August 19, 2025 | 71,500 | 71,300 | 71,300 | 72,500 | 71,000 | 9,095 |
August 18, 2025 | 73,300 | 71,500 | 71,500 | 73,300 | 71,100 | 16,151 |
August 14, 2025 | 73,800 | 73,500 | 73,500 | 73,900 | 72,300 | 19,249 |
August 13, 2025 | 72,400 | 73,800 | 73,800 | 73,900 | 72,100 | 25,917 |
August 12, 2025 | 71,800 | 71,300 | 71,300 | 72,300 | 71,300 | 15,361 |
August 11, 2025 | 72,400 | 71,700 | 71,700 | 73,000 | 71,700 | 14,231 |
August 08, 2025 | 70,900 | 72,400 | 72,400 | 73,400 | 70,500 | 27,081 |
August 07, 2025 | 71,000 | 70,500 | 70,500 | 72,000 | 70,200 | 24,053 |
August 06, 2025 | 69,800 | 69,500 | 69,500 | 70,500 | 69,300 | 10,717 |
August 05, 2025 | 69,000 | 70,100 | 70,100 | 70,700 | 68,700 | 27,375 |
August 04, 2025 | 65,700 | 67,700 | 67,700 | 68,800 | 65,500 | 26,024 |
August 01, 2025 | 67,000 | 65,500 | 65,500 | 68,200 | 65,500 | 24,218 |
July 31, 2025 | 68,200 | 67,400 | 67,400 | 69,500 | 66,600 | 35,664 |
July 30, 2025 | 62,800 | 68,300 | 68,300 | 69,000 | 62,800 | 108,358 |
July 29, 2025 | 63,500 | 62,600 | 62,600 | 63,500 | 61,600 | 12,741 |
July 28, 2025 | 62,700 | 63,400 | 63,400 | 63,500 | 62,000 | 12,891 |
July 25, 2025 | 62,000 | 62,300 | 62,300 | 62,900 | 61,600 | 9,668 |
July 24, 2025 | 62,200 | 62,000 | 62,000 | 62,600 | 61,700 | 10,648 |
July 23, 2025 | 62,400 | 62,200 | 62,200 | 62,700 | 61,700 | 8,583 |
July 22, 2025 | 62,600 | 61,900 | 61,900 | 63,000 | 61,500 | 23,260 |
July 21, 2025 | 63,200 | 62,600 | 62,600 | 64,200 | 62,600 | 10,230 |
July 18, 2025 | 63,800 | 63,200 | 63,200 | 64,000 | 62,300 | 18,685 |
July 17, 2025 | 63,300 | 63,500 | 63,500 | 64,000 | 62,550 | 27,502 |
July 16, 2025 | 63,400 | 63,000 | 63,000 | 63,800 | 62,600 | 14,936 |
July 15, 2025 | 62,600 | 63,400 | 63,400 | 63,400 | 62,100 | 18,279 |
July 14, 2025 | 62,300 | 62,600 | 62,600 | 62,800 | 61,700 | 18,340 |
July 11, 2025 | 62,100 | 62,300 | 62,300 | 62,700 | 61,900 | 7,888 |
July 10, 2025 | 62,600 | 62,100 | 62,100 | 63,100 | 61,800 | 19,651 |
July 09, 2025 | 63,000 | 62,500 | 62,500 | 63,000 | 61,400 | 15,263 |
July 08, 2025 | 63,000 | 62,400 | 62,400 | 63,700 | 62,200 | 17,456 |
July 07, 2025 | 62,900 | 63,000 | 63,000 | 63,300 | 62,200 | 10,987 |
July 04, 2025 | 63,900 | 62,900 | 62,900 | 64,200 | 62,900 | 21,807 |
July 03, 2025 | 61,500 | 63,900 | 63,900 | 63,900 | 61,300 | 28,443 |
July 02, 2025 | 60,400 | 61,000 | 61,000 | 61,300 | 60,100 | 13,704 |
July 01, 2025 | 60,400 | 60,400 | 60,400 | 61,300 | 60,200 | 20,525 |
June 30, 2025 | 60,800 | 60,400 | 60,400 | 61,000 | 60,000 | 20,558 |
June 27, 2025 | 62,600 | 60,800 | 60,800 | 62,900 | 60,700 | 26,099 |
June 26, 2025 | 64,000 | 62,500 | 62,500 | 64,000 | 61,200 | 33,620 |
June 25, 2025 | 62,200 | 62,300 | 62,300 | 62,900 | 61,300 | 24,563 |
June 24, 2025 | 60,700 | 61,400 | 61,400 | 61,700 | 60,300 | 20,703 |
June 23, 2025 | 60,700 | 59,400 | 59,400 | 60,700 | 58,800 | 21,252 |
June 20, 2025 | 60,500 | 61,300 | 61,300 | 61,600 | 59,900 | 32,477 |
June 19, 2025 | 60,700 | 60,000 | 60,000 | 60,800 | 59,500 | 17,227 |
June 18, 2025 | 59,300 | 60,300 | 60,300 | 60,600 | 59,100 | 19,130 |
June 17, 2025 | 59,100 | 59,400 | 59,400 | 60,400 | 58,800 | 24,183 |
June 16, 2025 | 58,500 | 58,700 | 58,700 | 58,800 | 57,400 | 15,514 |