71,800.00
-2200(-2.97%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 73,600 | 71,800 | 71,800 | 73,800 | 71,500 | 24,387 |
September 25, 2025 | 73,800 | 74,000 | 74,000 | 74,500 | 73,100 | 11,121 |
September 24, 2025 | 75,700 | 73,900 | 73,900 | 75,700 | 73,800 | 16,033 |
September 23, 2025 | 75,500 | 75,300 | 75,300 | 75,700 | 74,700 | 11,788 |
September 22, 2025 | 75,700 | 75,000 | 75,000 | 76,300 | 74,900 | 22,881 |
September 19, 2025 | 76,500 | 76,300 | 76,300 | 76,600 | 75,100 | 25,060 |
September 18, 2025 | 76,300 | 76,700 | 76,700 | 77,500 | 76,100 | 19,899 |
September 17, 2025 | 76,300 | 77,000 | 77,000 | 77,400 | 76,000 | 14,175 |
September 16, 2025 | 78,700 | 77,200 | 77,200 | 78,700 | 77,100 | 11,620 |
September 15, 2025 | 78,000 | 78,000 | 78,000 | 78,800 | 77,400 | 9,051 |
September 12, 2025 | 78,700 | 78,200 | 78,200 | 78,800 | 77,500 | 18,821 |
September 11, 2025 | 77,800 | 78,300 | 78,300 | 78,600 | 77,200 | 27,711 |
September 10, 2025 | 76,000 | 77,900 | 77,900 | 78,500 | 75,900 | 27,594 |
September 09, 2025 | 74,600 | 75,400 | 75,400 | 75,800 | 74,500 | 15,982 |
September 08, 2025 | 74,900 | 75,000 | 75,000 | 75,200 | 74,200 | 12,436 |
September 05, 2025 | 74,900 | 74,900 | 74,900 | 74,900 | 74,000 | 9,648 |
September 04, 2025 | 73,600 | 74,300 | 74,300 | 74,700 | 73,600 | 10,873 |
September 03, 2025 | 73,800 | 73,900 | 73,900 | 74,400 | 73,100 | 15,493 |
September 02, 2025 | 75,300 | 74,100 | 74,100 | 75,300 | 72,600 | 18,727 |
September 01, 2025 | 76,000 | 74,000 | 74,000 | 76,000 | 73,800 | 17,625 |
August 29, 2025 | 77,000 | 76,000 | 76,000 | 77,000 | 75,900 | 8,519 |
August 28, 2025 | 75,500 | 76,700 | 76,700 | 77,400 | 75,500 | 16,723 |
August 27, 2025 | 76,300 | 75,900 | 75,900 | 76,500 | 75,800 | 8,677 |
August 26, 2025 | 75,900 | 75,900 | 75,900 | 76,600 | 75,600 | 8,418 |
August 25, 2025 | 75,600 | 75,800 | 75,800 | 76,400 | 75,500 | 5,754 |
August 22, 2025 | 76,100 | 75,400 | 75,400 | 76,800 | 74,900 | 19,476 |
August 21, 2025 | 75,800 | 76,100 | 76,100 | 77,800 | 75,800 | 29,497 |
August 20, 2025 | 76,100 | 76,100 | 76,100 | 76,800 | 74,700 | 16,285 |
August 19, 2025 | 78,700 | 76,800 | 76,800 | 78,700 | 76,700 | 19,341 |
August 18, 2025 | 78,000 | 78,500 | 78,500 | 78,800 | 76,300 | 22,377 |
August 14, 2025 | 78,400 | 78,000 | 78,000 | 78,500 | 77,700 | 12,748 |
August 13, 2025 | 78,300 | 78,200 | 78,200 | 78,900 | 77,500 | 13,945 |
August 12, 2025 | 78,200 | 78,300 | 78,300 | 78,900 | 77,500 | 23,455 |
August 11, 2025 | 79,600 | 77,700 | 77,700 | 79,600 | 77,600 | 32,825 |
August 08, 2025 | 79,800 | 79,500 | 79,500 | 80,400 | 79,000 | 15,604 |
August 07, 2025 | 80,500 | 79,700 | 79,700 | 81,000 | 78,900 | 53,093 |
August 06, 2025 | 80,300 | 80,800 | 80,800 | 81,100 | 80,000 | 16,432 |
August 05, 2025 | 81,800 | 80,900 | 80,900 | 81,800 | 79,600 | 43,538 |
August 04, 2025 | 80,000 | 81,000 | 81,000 | 81,300 | 79,000 | 17,882 |
August 01, 2025 | 83,700 | 79,900 | 79,900 | 83,700 | 79,000 | 55,779 |
July 31, 2025 | 84,900 | 84,200 | 84,200 | 85,300 | 83,600 | 19,488 |
July 30, 2025 | 84,000 | 84,500 | 84,500 | 84,800 | 83,800 | 14,913 |
July 29, 2025 | 84,100 | 84,000 | 84,000 | 84,500 | 82,600 | 20,768 |
July 28, 2025 | 85,900 | 84,100 | 84,100 | 85,900 | 83,600 | 34,401 |
July 25, 2025 | 88,000 | 86,000 | 86,000 | 89,000 | 85,300 | 35,566 |
July 24, 2025 | 86,900 | 87,900 | 87,900 | 89,700 | 86,800 | 82,209 |
July 23, 2025 | 86,800 | 85,400 | 85,400 | 86,900 | 84,800 | 28,224 |
July 22, 2025 | 86,900 | 86,000 | 86,000 | 88,900 | 85,600 | 37,254 |
July 21, 2025 | 86,100 | 86,400 | 86,400 | 87,100 | 85,800 | 31,035 |
July 18, 2025 | 88,100 | 84,800 | 84,800 | 88,100 | 83,500 | 103,111 |
July 17, 2025 | 88,200 | 88,200 | 88,200 | 88,900 | 87,200 | 23,283 |
July 16, 2025 | 89,700 | 88,000 | 88,000 | 90,000 | 87,800 | 25,900 |
July 15, 2025 | 89,500 | 89,500 | 89,500 | 89,800 | 88,300 | 42,340 |
July 14, 2025 | 91,900 | 89,000 | 89,000 | 92,000 | 88,200 | 79,302 |
July 11, 2025 | 93,200 | 92,300 | 92,300 | 94,900 | 91,700 | 38,563 |
July 10, 2025 | 92,900 | 92,100 | 92,100 | 93,500 | 91,000 | 43,660 |
July 09, 2025 | 92,100 | 92,000 | 92,000 | 93,200 | 91,400 | 23,993 |
July 08, 2025 | 93,200 | 91,500 | 91,500 | 93,300 | 90,800 | 28,372 |
July 07, 2025 | 92,000 | 92,300 | 92,300 | 92,700 | 90,800 | 22,619 |
July 04, 2025 | 96,600 | 93,200 | 93,200 | 96,600 | 92,400 | 35,582 |