59,300.00
+500(+0.85%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 58,100 | 58,800 | 58,800 | 58,900 | 57,300 | 4,111 |
September 04, 2025 | 56,700 | 58,300 | 58,300 | 59,200 | 56,700 | 7,469 |
September 03, 2025 | 56,500 | 56,600 | 56,600 | 57,400 | 56,300 | 3,874 |
September 02, 2025 | 57,300 | 56,300 | 56,300 | 57,900 | 56,300 | 7,439 |
September 01, 2025 | 58,200 | 57,300 | 57,300 | 58,400 | 56,900 | 7,055 |
August 29, 2025 | 59,300 | 58,200 | 58,200 | 59,600 | 58,200 | 5,215 |
August 28, 2025 | 58,500 | 59,100 | 59,100 | 59,800 | 57,300 | 6,993 |
August 27, 2025 | 58,200 | 58,300 | 58,300 | 58,700 | 57,800 | 4,321 |
August 26, 2025 | 58,000 | 58,500 | 58,500 | 58,900 | 57,900 | 4,298 |
August 25, 2025 | 59,600 | 58,200 | 58,200 | 59,600 | 57,800 | 14,377 |
August 22, 2025 | 59,000 | 58,700 | 58,700 | 60,400 | 58,400 | 9,300 |
August 21, 2025 | 59,100 | 59,500 | 59,500 | 61,700 | 59,100 | 7,323 |
August 20, 2025 | 58,000 | 58,800 | 58,800 | 59,300 | 57,400 | 4,524 |
August 19, 2025 | 59,400 | 58,600 | 58,600 | 59,400 | 57,900 | 4,410 |
August 18, 2025 | 60,100 | 58,700 | 58,700 | 60,200 | 57,200 | 12,183 |
August 14, 2025 | 61,200 | 59,800 | 59,800 | 61,200 | 59,300 | 14,671 |
August 13, 2025 | 61,700 | 60,900 | 60,900 | 61,900 | 60,500 | 6,494 |
August 12, 2025 | 61,500 | 61,700 | 61,700 | 62,600 | 61,300 | 3,743 |
August 11, 2025 | 62,300 | 61,900 | 61,900 | 62,300 | 60,700 | 13,230 |
August 08, 2025 | 61,600 | 61,600 | 61,600 | 62,900 | 61,500 | 6,272 |
August 07, 2025 | 62,800 | 62,000 | 62,000 | 63,000 | 61,600 | 4,198 |
August 06, 2025 | 61,400 | 62,400 | 62,400 | 62,500 | 60,600 | 6,639 |
August 05, 2025 | 63,600 | 61,400 | 61,400 | 63,800 | 60,900 | 16,402 |
August 04, 2025 | 62,500 | 62,500 | 62,500 | 63,200 | 61,300 | 4,934 |
August 01, 2025 | 65,500 | 62,400 | 62,400 | 66,600 | 61,600 | 10,627 |
July 31, 2025 | 65,600 | 65,500 | 65,500 | 67,200 | 64,700 | 9,702 |
July 30, 2025 | 64,600 | 65,500 | 65,500 | 67,400 | 63,700 | 12,333 |
July 29, 2025 | 62,700 | 64,000 | 64,000 | 64,900 | 61,300 | 14,872 |
July 28, 2025 | 64,600 | 62,700 | 62,700 | 65,100 | 62,000 | 9,913 |
July 25, 2025 | 64,500 | 64,400 | 64,400 | 65,500 | 63,600 | 7,706 |
July 24, 2025 | 65,200 | 64,100 | 64,100 | 65,400 | 63,500 | 7,992 |
July 23, 2025 | 64,300 | 65,000 | 65,000 | 65,100 | 63,700 | 7,651 |
July 22, 2025 | 64,700 | 64,500 | 64,500 | 67,200 | 63,700 | 11,716 |
July 21, 2025 | 65,100 | 64,500 | 64,500 | 65,300 | 63,100 | 6,669 |
July 18, 2025 | 66,200 | 65,000 | 65,000 | 67,100 | 63,800 | 13,816 |
July 17, 2025 | 66,300 | 66,900 | 66,900 | 67,200 | 65,600 | 5,791 |
July 16, 2025 | 68,400 | 66,300 | 66,300 | 68,400 | 66,300 | 10,010 |
July 15, 2025 | 68,000 | 68,300 | 68,300 | 69,200 | 67,200 | 9,560 |
July 14, 2025 | 67,700 | 67,500 | 67,500 | 68,600 | 66,700 | 5,862 |
July 11, 2025 | 69,100 | 67,800 | 67,800 | 70,300 | 67,700 | 10,570 |
July 10, 2025 | 66,000 | 69,000 | 69,000 | 70,700 | 66,000 | 17,894 |
July 09, 2025 | 64,100 | 65,900 | 65,900 | 67,400 | 64,000 | 9,759 |
July 08, 2025 | 63,300 | 64,500 | 64,500 | 65,100 | 63,300 | 5,585 |
July 07, 2025 | 64,400 | 63,900 | 63,900 | 64,800 | 63,300 | 6,513 |
July 04, 2025 | 67,000 | 65,000 | 65,000 | 67,000 | 63,900 | 14,287 |
July 03, 2025 | 67,200 | 66,800 | 66,800 | 68,000 | 65,200 | 6,719 |
July 02, 2025 | 67,300 | 67,200 | 67,200 | 68,200 | 64,800 | 16,508 |
July 01, 2025 | 61,500 | 67,100 | 67,100 | 68,900 | 61,500 | 39,581 |
June 30, 2025 | 60,800 | 61,600 | 61,600 | 61,600 | 60,800 | 3,440 |
June 27, 2025 | 62,800 | 61,100 | 61,100 | 63,300 | 60,800 | 7,635 |
June 26, 2025 | 64,000 | 62,700 | 62,700 | 64,000 | 62,200 | 4,833 |
June 25, 2025 | 63,500 | 63,900 | 63,900 | 64,400 | 63,300 | 3,577 |
June 24, 2025 | 64,000 | 63,500 | 63,500 | 64,000 | 62,500 | 4,346 |
June 23, 2025 | 63,400 | 62,400 | 62,400 | 63,400 | 61,000 | 5,181 |
June 20, 2025 | 63,600 | 63,400 | 63,400 | 64,200 | 62,600 | 3,701 |
June 19, 2025 | 63,400 | 63,700 | 63,700 | 65,000 | 63,100 | 4,722 |
June 18, 2025 | 63,800 | 63,700 | 63,700 | 64,400 | 63,100 | 2,144 |
June 17, 2025 | 63,900 | 64,000 | 64,000 | 64,900 | 60,800 | 4,159 |
June 16, 2025 | 62,900 | 63,900 | 63,900 | 64,600 | 62,200 | 4,265 |
June 13, 2025 | 64,900 | 62,900 | 62,900 | 65,600 | 62,000 | 9,400 |