81,500.00
-1700(-2.04%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 82,100 | 81,500 | 81,500 | 83,100 | 81,500 | 4,874 |
September 05, 2025 | 84,000 | 83,200 | 83,200 | 84,800 | 82,500 | 2,592 |
September 04, 2025 | 85,500 | 84,000 | 84,000 | 85,600 | 83,400 | 2,783 |
September 03, 2025 | 86,900 | 85,100 | 85,100 | 87,800 | 84,900 | 2,876 |
September 02, 2025 | 85,600 | 86,900 | 86,900 | 87,200 | 85,600 | 2,018 |
September 01, 2025 | 87,700 | 86,000 | 86,000 | 87,700 | 84,500 | 4,366 |
August 29, 2025 | 88,600 | 88,200 | 88,200 | 91,300 | 88,000 | 2,885 |
August 28, 2025 | 88,900 | 88,400 | 88,400 | 90,100 | 86,900 | 5,653 |
August 27, 2025 | 92,200 | 89,500 | 89,500 | 93,000 | 89,300 | 7,756 |
August 26, 2025 | 99,200 | 91,500 | 91,500 | 100,000 | 90,900 | 15,520 |
August 25, 2025 | 95,800 | 95,600 | 95,600 | 96,900 | 94,900 | 3,439 |
August 22, 2025 | 94,100 | 95,000 | 95,000 | 95,800 | 93,200 | 2,602 |
August 21, 2025 | 95,500 | 93,600 | 93,600 | 96,800 | 93,500 | 4,818 |
August 20, 2025 | 96,700 | 95,500 | 95,500 | 97,000 | 94,000 | 3,278 |
August 19, 2025 | 97,200 | 97,600 | 97,600 | 100,100 | 97,200 | 3,070 |
August 18, 2025 | 99,000 | 98,900 | 98,900 | 101,100 | 97,100 | 5,757 |
August 14, 2025 | 102,700 | 101,600 | 101,600 | 103,400 | 100,600 | 4,713 |
August 13, 2025 | 106,300 | 104,000 | 104,000 | 106,800 | 102,100 | 8,861 |
August 12, 2025 | 105,600 | 106,200 | 106,200 | 108,400 | 104,300 | 12,888 |
August 11, 2025 | 107,900 | 106,200 | 106,200 | 108,400 | 104,000 | 8,933 |
August 08, 2025 | 100,000 | 105,600 | 105,600 | 109,400 | 99,600 | 36,270 |
August 07, 2025 | 97,300 | 98,000 | 98,000 | 99,100 | 96,500 | 5,738 |
August 06, 2025 | 95,800 | 96,700 | 96,700 | 98,000 | 95,600 | 4,079 |
August 05, 2025 | 96,300 | 97,000 | 97,000 | 98,000 | 95,300 | 5,771 |
August 04, 2025 | 96,200 | 96,700 | 96,700 | 97,700 | 94,600 | 3,657 |
August 01, 2025 | 95,000 | 96,900 | 96,900 | 99,100 | 94,600 | 9,052 |
July 31, 2025 | 93,000 | 97,100 | 97,100 | 100,000 | 91,300 | 25,342 |
July 30, 2025 | 89,500 | 90,400 | 90,400 | 92,700 | 89,100 | 2,652 |
July 29, 2025 | 89,600 | 89,500 | 89,500 | 90,100 | 86,800 | 6,413 |
July 28, 2025 | 88,200 | 87,700 | 87,700 | 88,800 | 85,600 | 6,413 |
July 25, 2025 | 90,800 | 90,800 | 90,800 | 92,200 | 90,200 | 2,978 |
July 24, 2025 | 91,500 | 90,900 | 90,900 | 92,900 | 90,500 | 6,197 |
July 23, 2025 | 91,500 | 92,400 | 92,400 | 92,500 | 90,800 | 2,628 |
July 22, 2025 | 94,800 | 91,600 | 91,600 | 94,800 | 91,100 | 5,341 |
July 21, 2025 | 92,600 | 93,000 | 93,000 | 93,300 | 91,200 | 5,380 |
July 18, 2025 | 92,800 | 93,600 | 93,600 | 94,400 | 92,300 | 2,846 |
July 17, 2025 | 94,200 | 93,300 | 93,300 | 95,400 | 92,300 | 3,343 |
July 16, 2025 | 97,000 | 94,600 | 94,600 | 97,200 | 94,100 | 6,677 |
July 15, 2025 | 98,700 | 97,500 | 97,500 | 100,200 | 96,500 | 5,686 |
July 14, 2025 | 98,700 | 98,900 | 98,900 | 100,100 | 97,400 | 6,090 |
July 11, 2025 | 101,800 | 98,700 | 98,700 | 101,800 | 98,500 | 4,577 |
July 10, 2025 | 101,000 | 100,500 | 100,500 | 101,000 | 99,000 | 4,598 |
July 09, 2025 | 99,400 | 99,700 | 99,700 | 101,400 | 97,800 | 3,300 |
July 08, 2025 | 98,700 | 98,800 | 98,800 | 99,500 | 97,300 | 1,756 |
July 07, 2025 | 96,700 | 97,300 | 97,300 | 98,100 | 94,000 | 2,269 |
July 04, 2025 | 99,600 | 96,800 | 96,800 | 99,600 | 96,800 | 5,204 |
July 03, 2025 | 100,900 | 99,600 | 99,600 | 101,500 | 98,800 | 7,590 |
July 02, 2025 | 101,900 | 101,500 | 101,500 | 101,900 | 99,200 | 3,907 |
July 01, 2025 | 100,900 | 101,900 | 101,900 | 103,900 | 100,100 | 6,843 |
June 30, 2025 | 101,300 | 100,000 | 100,000 | 102,800 | 99,200 | 10,009 |
June 27, 2025 | 100,800 | 99,400 | 99,400 | 101,900 | 99,100 | 5,207 |
June 26, 2025 | 106,000 | 100,800 | 100,800 | 106,900 | 99,100 | 16,501 |
June 25, 2025 | 107,400 | 106,000 | 106,000 | 109,300 | 104,500 | 15,276 |
June 24, 2025 | 102,600 | 107,200 | 107,200 | 110,700 | 102,600 | 33,508 |
June 23, 2025 | 103,500 | 100,000 | 100,000 | 103,900 | 98,900 | 17,316 |
June 20, 2025 | 106,900 | 105,100 | 105,100 | 107,400 | 103,800 | 11,029 |
June 19, 2025 | 108,200 | 106,100 | 106,100 | 109,300 | 105,900 | 15,583 |
June 18, 2025 | 110,200 | 108,200 | 108,200 | 112,300 | 107,300 | 16,231 |
June 17, 2025 | 113,400 | 110,200 | 110,200 | 115,000 | 109,000 | 25,884 |
June 16, 2025 | 110,100 | 111,700 | 111,700 | 113,000 | 103,300 | 29,371 |