76,200.00
+600(+0.79%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 76,300 | 76,200 | 76,200 | 76,500 | 75,200 | 11,915 |
September 05, 2025 | 75,600 | 75,600 | 75,600 | 76,800 | 75,100 | 12,554 |
September 04, 2025 | 74,600 | 75,100 | 75,100 | 75,600 | 74,600 | 6,670 |
September 03, 2025 | 75,600 | 74,500 | 74,500 | 75,600 | 73,800 | 10,752 |
September 02, 2025 | 76,000 | 75,600 | 75,600 | 76,150 | 74,700 | 11,356 |
September 01, 2025 | 74,000 | 75,600 | 75,600 | 76,000 | 73,700 | 9,188 |
August 29, 2025 | 75,300 | 74,900 | 74,900 | 75,600 | 74,400 | 9,194 |
August 28, 2025 | 73,100 | 75,300 | 75,300 | 75,900 | 72,700 | 10,446 |
August 27, 2025 | 74,900 | 73,900 | 73,900 | 74,900 | 73,100 | 6,901 |
August 26, 2025 | 75,000 | 74,300 | 74,300 | 75,300 | 73,800 | 6,746 |
August 25, 2025 | 74,200 | 75,000 | 75,000 | 75,800 | 74,100 | 3,301 |
August 22, 2025 | 75,000 | 74,100 | 74,100 | 75,800 | 73,800 | 12,160 |
August 21, 2025 | 75,500 | 74,800 | 74,800 | 75,800 | 74,800 | 9,043 |
August 20, 2025 | 74,500 | 75,600 | 75,600 | 75,700 | 72,600 | 21,871 |
August 19, 2025 | 75,700 | 74,900 | 74,900 | 75,800 | 73,800 | 15,900 |
August 18, 2025 | 77,600 | 75,500 | 75,500 | 77,600 | 73,200 | 26,907 |
August 14, 2025 | 80,500 | 79,400 | 79,400 | 81,400 | 78,800 | 13,151 |
August 13, 2025 | 81,300 | 80,500 | 80,500 | 81,300 | 78,900 | 18,751 |
August 12, 2025 | 81,000 | 80,300 | 80,300 | 82,000 | 79,800 | 6,962 |
August 11, 2025 | 82,800 | 80,000 | 80,000 | 82,800 | 79,500 | 10,106 |
August 08, 2025 | 83,800 | 81,400 | 81,400 | 83,800 | 81,100 | 6,504 |
August 07, 2025 | 83,400 | 82,600 | 82,600 | 83,500 | 81,800 | 9,103 |
August 06, 2025 | 80,900 | 82,500 | 82,500 | 82,800 | 80,400 | 14,755 |
August 05, 2025 | 82,600 | 80,900 | 80,900 | 83,300 | 80,500 | 19,947 |
August 04, 2025 | 79,500 | 81,300 | 81,300 | 82,300 | 78,300 | 15,580 |
August 01, 2025 | 82,800 | 79,000 | 79,000 | 83,200 | 78,900 | 25,583 |
July 31, 2025 | 82,900 | 82,500 | 82,500 | 83,700 | 81,500 | 13,091 |
July 30, 2025 | 83,500 | 82,200 | 82,200 | 83,500 | 81,100 | 22,808 |
July 29, 2025 | 82,900 | 83,300 | 82,850 | 84,600 | 82,100 | 15,871 |
July 28, 2025 | 87,600 | 82,900 | 82,452.16 | 87,600 | 82,800 | 22,754 |
July 25, 2025 | 87,900 | 86,900 | 86,900 | 89,000 | 86,500 | 7,975 |
July 24, 2025 | 89,400 | 86,900 | 86,900 | 89,400 | 86,200 | 22,858 |
July 23, 2025 | 90,300 | 88,700 | 88,700 | 90,300 | 87,000 | 16,510 |
July 22, 2025 | 91,600 | 90,500 | 90,500 | 92,300 | 88,800 | 23,842 |
July 21, 2025 | 90,800 | 91,400 | 91,400 | 91,700 | 90,100 | 19,453 |
July 18, 2025 | 93,300 | 90,700 | 90,700 | 93,300 | 90,000 | 29,978 |
July 17, 2025 | 95,200 | 93,300 | 93,300 | 95,500 | 92,500 | 31,505 |
July 16, 2025 | 98,400 | 96,200 | 96,200 | 98,900 | 94,900 | 28,048 |
July 15, 2025 | 99,000 | 98,400 | 98,400 | 99,600 | 97,300 | 21,653 |
July 14, 2025 | 98,700 | 99,000 | 99,000 | 99,800 | 98,100 | 12,048 |
July 11, 2025 | 97,100 | 98,300 | 98,300 | 100,000 | 96,400 | 20,667 |
July 10, 2025 | 98,100 | 97,100 | 97,100 | 98,500 | 95,500 | 17,557 |
July 09, 2025 | 94,800 | 98,100 | 98,100 | 99,000 | 92,500 | 41,301 |
July 08, 2025 | 88,300 | 92,300 | 92,300 | 92,400 | 88,300 | 20,481 |
July 07, 2025 | 88,800 | 89,300 | 89,300 | 89,500 | 87,400 | 8,156 |
July 04, 2025 | 88,900 | 88,900 | 88,900 | 89,800 | 87,000 | 27,884 |
July 03, 2025 | 85,400 | 88,000 | 88,000 | 92,500 | 85,400 | 50,207 |
July 02, 2025 | 84,200 | 84,700 | 84,700 | 84,800 | 80,600 | 24,284 |
July 01, 2025 | 79,500 | 83,400 | 83,400 | 84,200 | 79,200 | 38,342 |
June 30, 2025 | 78,600 | 78,900 | 78,900 | 79,100 | 77,700 | 11,166 |
June 27, 2025 | 77,600 | 78,000 | 78,000 | 79,400 | 77,100 | 12,350 |
June 26, 2025 | 80,000 | 78,100 | 78,100 | 80,000 | 76,800 | 15,370 |
June 25, 2025 | 80,300 | 79,100 | 79,100 | 80,400 | 79,000 | 30,553 |
June 24, 2025 | 79,200 | 79,800 | 79,800 | 80,600 | 78,100 | 23,887 |
June 23, 2025 | 80,100 | 80,200 | 80,200 | 81,900 | 79,000 | 51,419 |
June 20, 2025 | 78,200 | 77,600 | 77,600 | 80,200 | 76,800 | 28,333 |
June 19, 2025 | 77,800 | 77,500 | 77,500 | 78,500 | 76,600 | 10,650 |
June 18, 2025 | 77,700 | 77,000 | 77,000 | 78,000 | 76,400 | 15,875 |
June 17, 2025 | 80,700 | 77,100 | 77,100 | 80,700 | 77,000 | 27,788 |
June 16, 2025 | 78,000 | 80,700 | 80,700 | 81,500 | 77,100 | 37,355 |