169,100.00
-200(-0.12%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 169,800 | 169,100 | 169,100 | 170,900 | 167,600 | 25,467 |
September 05, 2025 | 166,000 | 169,300 | 169,300 | 169,400 | 166,000 | 28,982 |
September 04, 2025 | 162,500 | 165,500 | 165,500 | 166,200 | 162,500 | 28,986 |
September 03, 2025 | 160,300 | 162,300 | 162,300 | 164,000 | 159,700 | 58,691 |
September 02, 2025 | 160,000 | 161,200 | 161,200 | 162,900 | 159,300 | 50,824 |
September 01, 2025 | 175,000 | 159,500 | 159,500 | 175,400 | 158,600 | 142,351 |
August 29, 2025 | 178,700 | 177,300 | 177,300 | 180,100 | 176,000 | 34,576 |
August 28, 2025 | 173,900 | 177,000 | 177,000 | 179,400 | 172,100 | 51,038 |
August 27, 2025 | 172,300 | 173,900 | 173,900 | 177,300 | 170,100 | 47,686 |
August 26, 2025 | 170,600 | 172,300 | 172,300 | 172,900 | 168,300 | 28,503 |
August 25, 2025 | 167,400 | 171,500 | 171,500 | 171,500 | 167,400 | 43,346 |
August 22, 2025 | 170,000 | 167,100 | 167,100 | 172,000 | 166,200 | 35,732 |
August 21, 2025 | 171,800 | 170,000 | 170,000 | 171,800 | 167,400 | 31,759 |
August 20, 2025 | 173,600 | 168,500 | 168,500 | 175,200 | 166,100 | 43,033 |
August 19, 2025 | 172,000 | 173,600 | 173,600 | 177,900 | 171,400 | 51,383 |
August 18, 2025 | 171,500 | 169,200 | 169,200 | 172,900 | 168,700 | 40,661 |
August 14, 2025 | 178,600 | 171,600 | 171,600 | 178,700 | 166,600 | 66,720 |
August 13, 2025 | 174,800 | 176,000 | 176,000 | 178,400 | 173,100 | 30,239 |
August 12, 2025 | 175,000 | 174,000 | 174,000 | 178,800 | 172,600 | 43,769 |
August 11, 2025 | 173,800 | 176,700 | 176,700 | 177,700 | 168,500 | 35,179 |
August 08, 2025 | 173,700 | 173,800 | 173,800 | 176,300 | 173,100 | 22,903 |
August 07, 2025 | 174,300 | 174,700 | 174,700 | 175,200 | 171,900 | 38,018 |
August 06, 2025 | 173,100 | 173,300 | 173,300 | 174,900 | 171,700 | 41,741 |
August 05, 2025 | 174,500 | 175,100 | 175,100 | 175,100 | 172,300 | 41,439 |
August 04, 2025 | 171,000 | 172,300 | 172,300 | 173,900 | 170,000 | 37,304 |
August 01, 2025 | 178,500 | 170,500 | 170,500 | 179,900 | 170,500 | 64,458 |
July 31, 2025 | 182,300 | 182,100 | 182,100 | 183,800 | 179,000 | 47,951 |
July 30, 2025 | 182,600 | 183,400 | 183,400 | 187,300 | 182,100 | 37,941 |
July 29, 2025 | 183,700 | 184,400 | 184,400 | 185,500 | 181,800 | 59,016 |
July 28, 2025 | 179,000 | 183,700 | 183,700 | 184,000 | 175,100 | 70,694 |
July 25, 2025 | 172,300 | 176,900 | 176,900 | 177,300 | 171,300 | 51,992 |
July 24, 2025 | 169,800 | 174,000 | 174,000 | 174,700 | 168,700 | 66,584 |
July 23, 2025 | 180,800 | 170,300 | 170,300 | 180,800 | 164,000 | 203,573 |
July 22, 2025 | 180,300 | 180,800 | 180,800 | 182,800 | 178,900 | 54,021 |
July 21, 2025 | 179,000 | 181,300 | 181,300 | 182,300 | 178,400 | 44,711 |
July 18, 2025 | 180,900 | 180,700 | 180,700 | 181,700 | 178,100 | 56,167 |
July 17, 2025 | 174,000 | 182,400 | 182,400 | 182,400 | 174,000 | 90,145 |
July 16, 2025 | 173,100 | 173,500 | 173,500 | 175,800 | 171,800 | 39,491 |
July 15, 2025 | 172,600 | 174,700 | 174,700 | 175,100 | 170,200 | 52,800 |
July 14, 2025 | 177,800 | 174,300 | 174,300 | 179,300 | 173,500 | 68,067 |
July 11, 2025 | 168,400 | 179,500 | 179,500 | 183,300 | 168,100 | 172,915 |
July 10, 2025 | 168,800 | 170,000 | 170,000 | 170,800 | 167,100 | 42,707 |
July 09, 2025 | 168,500 | 168,800 | 168,800 | 173,600 | 167,000 | 57,218 |
July 08, 2025 | 168,500 | 170,000 | 170,000 | 171,300 | 165,100 | 57,443 |
July 07, 2025 | 164,800 | 168,500 | 168,500 | 168,800 | 162,500 | 18,681 |
July 04, 2025 | 169,200 | 164,800 | 164,800 | 170,100 | 164,600 | 46,850 |
July 03, 2025 | 165,000 | 170,600 | 170,600 | 170,600 | 164,200 | 56,496 |
July 02, 2025 | 165,000 | 164,500 | 164,500 | 166,800 | 160,100 | 80,338 |
July 01, 2025 | 170,000 | 167,000 | 167,000 | 173,000 | 166,400 | 84,877 |
June 30, 2025 | 166,600 | 171,700 | 171,700 | 171,700 | 165,400 | 47,921 |
June 27, 2025 | 170,000 | 167,000 | 167,000 | 172,400 | 165,000 | 57,545 |
June 26, 2025 | 164,000 | 165,600 | 165,600 | 170,700 | 163,600 | 107,699 |
June 25, 2025 | 164,100 | 162,000 | 162,000 | 165,000 | 158,700 | 52,868 |
June 24, 2025 | 158,000 | 163,700 | 163,700 | 164,100 | 158,000 | 53,496 |
June 23, 2025 | 159,000 | 158,900 | 158,900 | 161,900 | 157,400 | 65,911 |
June 20, 2025 | 158,300 | 162,900 | 162,900 | 163,900 | 156,300 | 87,428 |
June 19, 2025 | 153,600 | 158,000 | 158,000 | 158,500 | 153,600 | 74,811 |
June 18, 2025 | 150,600 | 152,400 | 152,400 | 155,500 | 150,000 | 77,753 |
June 17, 2025 | 151,100 | 153,900 | 153,900 | 159,800 | 146,000 | 115,464 |
June 16, 2025 | 148,500 | 149,400 | 149,400 | 149,400 | 144,300 | 38,007 |