107,300.00
+600(+0.56%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 107,000 | 107,300 | 107,300 | 108,700 | 106,000 | 127,458 |
October 01, 2025 | 105,900 | 106,700 | 106,700 | 109,300 | 105,000 | 164,125 |
September 30, 2025 | 103,600 | 104,400 | 104,400 | 105,000 | 102,900 | 86,262 |
September 29, 2025 | 104,700 | 103,600 | 103,600 | 104,700 | 102,800 | 70,618 |
September 26, 2025 | 104,600 | 103,700 | 103,700 | 104,900 | 103,500 | 50,703 |
September 25, 2025 | 103,900 | 105,100 | 105,100 | 105,900 | 103,700 | 87,034 |
September 24, 2025 | 105,400 | 104,000 | 104,000 | 105,800 | 102,800 | 105,339 |
September 23, 2025 | 105,500 | 105,400 | 105,400 | 106,400 | 105,100 | 59,799 |
September 22, 2025 | 107,100 | 105,700 | 105,700 | 107,100 | 105,600 | 70,433 |
September 19, 2025 | 109,100 | 105,700 | 105,700 | 109,200 | 105,700 | 193,074 |
September 18, 2025 | 107,800 | 109,100 | 109,100 | 110,600 | 107,800 | 72,672 |
September 17, 2025 | 109,400 | 107,800 | 107,800 | 109,500 | 107,400 | 82,434 |
September 16, 2025 | 112,100 | 109,400 | 109,400 | 112,500 | 108,800 | 109,847 |
September 15, 2025 | 109,200 | 112,400 | 112,400 | 113,000 | 109,200 | 118,755 |
September 12, 2025 | 109,800 | 109,500 | 109,500 | 110,500 | 108,900 | 69,943 |
September 11, 2025 | 109,300 | 109,500 | 109,500 | 109,600 | 108,100 | 105,117 |
September 10, 2025 | 109,400 | 109,600 | 109,600 | 110,100 | 108,900 | 58,963 |
September 09, 2025 | 109,200 | 109,800 | 109,800 | 111,100 | 108,100 | 57,406 |
September 08, 2025 | 108,200 | 108,900 | 108,900 | 108,900 | 107,500 | 49,005 |
September 05, 2025 | 106,900 | 107,800 | 107,800 | 108,400 | 106,700 | 53,822 |
September 04, 2025 | 106,300 | 106,700 | 106,700 | 107,200 | 106,100 | 67,060 |
September 03, 2025 | 106,500 | 106,600 | 106,600 | 107,300 | 105,700 | 69,125 |
September 02, 2025 | 106,700 | 106,700 | 106,700 | 107,200 | 105,500 | 59,176 |
September 01, 2025 | 109,600 | 106,900 | 106,900 | 109,600 | 106,300 | 89,841 |
August 29, 2025 | 109,500 | 109,600 | 109,600 | 110,900 | 108,700 | 65,621 |
August 28, 2025 | 110,100 | 110,400 | 110,400 | 112,300 | 110,000 | 38,732 |
August 27, 2025 | 111,700 | 111,000 | 111,000 | 112,400 | 110,400 | 40,340 |
August 26, 2025 | 112,300 | 111,800 | 111,800 | 114,700 | 111,600 | 56,108 |
August 25, 2025 | 111,100 | 113,300 | 113,300 | 114,900 | 111,100 | 85,249 |
August 22, 2025 | 111,800 | 110,000 | 110,000 | 112,600 | 110,000 | 53,020 |
August 21, 2025 | 109,200 | 112,000 | 112,000 | 114,300 | 109,200 | 158,436 |
August 20, 2025 | 108,500 | 108,700 | 108,700 | 109,500 | 106,500 | 59,371 |
August 19, 2025 | 109,900 | 107,800 | 107,800 | 109,900 | 107,100 | 50,946 |
August 18, 2025 | 107,100 | 109,100 | 109,100 | 109,500 | 107,000 | 56,163 |
August 14, 2025 | 108,700 | 108,300 | 108,300 | 109,700 | 107,800 | 158,234 |
August 13, 2025 | 108,500 | 108,000 | 108,000 | 109,700 | 106,600 | 88,318 |
August 12, 2025 | 108,900 | 108,000 | 108,000 | 109,700 | 107,900 | 75,953 |
August 11, 2025 | 110,400 | 108,600 | 108,600 | 110,400 | 108,200 | 96,708 |
August 08, 2025 | 112,100 | 110,400 | 110,400 | 112,200 | 109,800 | 84,417 |
August 07, 2025 | 113,100 | 111,700 | 111,700 | 113,400 | 110,600 | 132,824 |
August 06, 2025 | 111,700 | 113,300 | 113,300 | 113,500 | 111,000 | 135,163 |
August 05, 2025 | 113,400 | 111,600 | 111,600 | 114,100 | 110,200 | 240,840 |
August 04, 2025 | 116,700 | 112,600 | 112,600 | 117,500 | 112,450 | 192,631 |
August 01, 2025 | 121,300 | 115,900 | 115,900 | 121,400 | 115,900 | 168,219 |
July 31, 2025 | 123,600 | 122,300 | 122,300 | 126,500 | 122,300 | 82,370 |
July 30, 2025 | 121,800 | 123,600 | 123,600 | 124,500 | 120,900 | 67,121 |
July 29, 2025 | 122,200 | 122,200 | 122,200 | 123,000 | 120,100 | 63,328 |
July 28, 2025 | 123,900 | 122,500 | 122,500 | 126,500 | 122,000 | 66,570 |
July 25, 2025 | 128,800 | 124,300 | 124,300 | 130,100 | 123,800 | 104,175 |
July 24, 2025 | 127,200 | 130,000 | 130,000 | 133,300 | 124,000 | 208,389 |
July 23, 2025 | 130,400 | 127,000 | 127,000 | 131,800 | 125,300 | 98,473 |
July 22, 2025 | 131,600 | 129,200 | 129,200 | 131,600 | 128,000 | 81,524 |
July 21, 2025 | 126,600 | 130,300 | 130,300 | 131,900 | 126,300 | 165,878 |
July 18, 2025 | 122,600 | 126,300 | 126,300 | 126,500 | 122,000 | 133,373 |
July 17, 2025 | 122,900 | 122,000 | 122,000 | 123,700 | 120,500 | 73,394 |
July 16, 2025 | 124,800 | 122,200 | 122,200 | 126,500 | 122,000 | 86,325 |
July 15, 2025 | 124,500 | 126,000 | 126,000 | 126,500 | 123,300 | 112,490 |
July 14, 2025 | 126,800 | 125,200 | 125,200 | 126,800 | 123,700 | 84,526 |
July 11, 2025 | 122,300 | 125,700 | 125,700 | 126,800 | 122,300 | 222,721 |
July 10, 2025 | 121,500 | 122,600 | 122,600 | 123,200 | 120,900 | 136,721 |