85,100.00
+1000(+1.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 83,500 | 84,100 | 84,100 | 84,800 | 82,000 | 256,153 |
| September 04, 2025 | 80,900 | 83,500 | 83,500 | 84,100 | 80,800 | 328,207 |
| September 03, 2025 | 77,100 | 80,000 | 80,000 | 80,900 | 76,600 | 284,190 |
| September 02, 2025 | 78,500 | 77,100 | 77,100 | 81,000 | 76,500 | 238,510 |
| September 01, 2025 | 79,100 | 78,200 | 78,200 | 80,000 | 76,900 | 153,801 |
| August 29, 2025 | 78,100 | 79,600 | 79,600 | 80,300 | 78,000 | 293,919 |
| August 28, 2025 | 77,800 | 78,800 | 78,800 | 80,600 | 77,800 | 345,072 |
| August 27, 2025 | 74,000 | 77,200 | 77,200 | 79,400 | 74,000 | 476,092 |
| August 26, 2025 | 67,600 | 73,600 | 73,600 | 74,500 | 67,000 | 478,198 |
| August 25, 2025 | 67,300 | 67,600 | 67,600 | 68,000 | 66,900 | 97,988 |
| August 22, 2025 | 63,900 | 66,700 | 66,700 | 66,900 | 63,900 | 117,857 |
| August 21, 2025 | 64,700 | 64,300 | 64,300 | 65,000 | 63,600 | 115,899 |
| August 20, 2025 | 65,200 | 64,200 | 64,200 | 66,200 | 61,900 | 203,738 |
| August 19, 2025 | 67,800 | 66,500 | 66,500 | 69,000 | 66,200 | 82,648 |
| August 18, 2025 | 67,900 | 67,800 | 67,800 | 68,700 | 67,000 | 163,501 |
| August 14, 2025 | 68,900 | 68,300 | 68,300 | 70,400 | 68,100 | 117,068 |
| August 13, 2025 | 67,800 | 68,300 | 68,300 | 69,700 | 67,200 | 190,343 |
| August 12, 2025 | 67,100 | 66,800 | 66,800 | 68,800 | 66,400 | 137,076 |
| August 11, 2025 | 66,900 | 66,600 | 66,600 | 67,300 | 65,800 | 124,034 |
| August 08, 2025 | 68,200 | 67,100 | 67,100 | 68,400 | 65,900 | 177,417 |
| August 07, 2025 | 68,700 | 68,300 | 68,300 | 68,800 | 66,500 | 222,385 |
| August 06, 2025 | 70,300 | 68,200 | 68,200 | 70,300 | 67,600 | 199,654 |
| August 05, 2025 | 71,500 | 69,600 | 69,600 | 72,900 | 67,200 | 411,490 |
| August 04, 2025 | 69,500 | 69,200 | 69,200 | 70,400 | 68,700 | 112,636 |
| August 01, 2025 | 70,800 | 69,000 | 69,000 | 71,200 | 68,800 | 245,531 |
| July 31, 2025 | 73,000 | 71,500 | 71,500 | 73,000 | 70,700 | 209,620 |
| July 30, 2025 | 75,400 | 72,500 | 72,500 | 75,700 | 72,100 | 227,145 |
| July 29, 2025 | 75,600 | 75,500 | 75,500 | 76,200 | 74,000 | 107,853 |
| July 28, 2025 | 78,100 | 75,600 | 75,600 | 78,400 | 75,200 | 237,984 |
| July 25, 2025 | 77,200 | 77,600 | 77,600 | 78,400 | 76,500 | 114,031 |
| July 24, 2025 | 79,300 | 76,900 | 76,900 | 80,100 | 76,900 | 248,487 |
| July 23, 2025 | 78,500 | 79,000 | 79,000 | 80,400 | 77,300 | 203,341 |
| July 22, 2025 | 79,500 | 78,000 | 78,000 | 79,700 | 77,600 | 203,625 |
| July 21, 2025 | 79,900 | 79,800 | 79,800 | 80,600 | 78,000 | 230,898 |
| July 18, 2025 | 79,700 | 80,100 | 80,100 | 81,700 | 76,700 | 351,938 |
| July 17, 2025 | 83,900 | 78,800 | 78,800 | 84,800 | 78,600 | 491,657 |
| July 16, 2025 | 82,800 | 84,600 | 84,600 | 86,000 | 82,300 | 288,837 |
| July 15, 2025 | 80,100 | 83,200 | 83,200 | 83,600 | 79,100 | 352,986 |
| July 14, 2025 | 79,500 | 80,600 | 80,600 | 82,400 | 79,300 | 251,479 |
| July 11, 2025 | 81,200 | 80,000 | 80,000 | 81,300 | 78,900 | 198,552 |
| July 10, 2025 | 80,300 | 81,000 | 81,000 | 82,000 | 79,300 | 307,419 |
| July 09, 2025 | 80,900 | 80,600 | 80,600 | 82,700 | 79,700 | 280,922 |
| July 08, 2025 | 78,800 | 81,100 | 81,100 | 82,400 | 78,500 | 456,318 |
| July 07, 2025 | 74,500 | 79,500 | 79,500 | 80,000 | 74,400 | 548,004 |
| July 04, 2025 | 76,200 | 74,500 | 74,500 | 78,000 | 73,700 | 384,088 |
| July 03, 2025 | 71,500 | 77,300 | 77,300 | 78,000 | 70,900 | 980,814 |
| July 02, 2025 | 68,200 | 70,600 | 70,600 | 72,600 | 67,300 | 598,255 |
| July 01, 2025 | 67,200 | 68,000 | 68,000 | 69,700 | 66,800 | 293,107 |
| June 30, 2025 | 65,600 | 67,500 | 67,500 | 68,300 | 64,600 | 345,019 |
| June 27, 2025 | 65,300 | 65,000 | 65,000 | 66,600 | 63,800 | 366,871 |
| June 26, 2025 | 70,300 | 64,200 | 64,200 | 71,000 | 63,000 | 1.09M |
| June 25, 2025 | 75,000 | 72,200 | 72,200 | 76,100 | 70,800 | 518,717 |
| June 24, 2025 | 74,500 | 76,600 | 76,600 | 76,700 | 71,200 | 488,082 |
| June 23, 2025 | 72,200 | 73,600 | 73,600 | 74,500 | 70,100 | 611,633 |
| June 20, 2025 | 71,100 | 70,800 | 70,800 | 71,100 | 68,000 | 334,445 |
| June 19, 2025 | 71,700 | 70,400 | 70,400 | 71,800 | 69,500 | 419,975 |
| June 18, 2025 | 63,600 | 71,200 | 71,200 | 71,600 | 63,100 | 956,936 |
| June 17, 2025 | 64,700 | 63,500 | 63,500 | 65,000 | 62,400 | 243,131 |
| June 16, 2025 | 60,500 | 62,800 | 62,800 | 63,300 | 60,200 | 204,801 |
| June 13, 2025 | 62,700 | 60,000 | 60,000 | 62,700 | 59,400 | 241,563 |
