75,800.00
+600(+0.80%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 75,200 | 75,200 | 75,200 | 76,900 | 74,900 | 374,709 |
September 04, 2025 | 73,700 | 74,100 | 74,100 | 74,400 | 73,100 | 148,455 |
September 03, 2025 | 74,400 | 73,500 | 73,500 | 74,600 | 72,400 | 268,179 |
September 02, 2025 | 74,500 | 74,400 | 74,400 | 75,100 | 73,200 | 250,668 |
September 01, 2025 | 75,300 | 73,800 | 73,800 | 75,800 | 73,500 | 391,253 |
August 29, 2025 | 73,800 | 72,700 | 72,700 | 74,200 | 72,500 | 227,885 |
August 28, 2025 | 74,200 | 73,200 | 73,200 | 74,200 | 72,900 | 435,891 |
August 27, 2025 | 76,600 | 75,300 | 75,300 | 76,900 | 74,600 | 453,805 |
August 26, 2025 | 77,700 | 76,500 | 76,500 | 79,500 | 76,400 | 549,234 |
August 25, 2025 | 78,000 | 77,500 | 77,500 | 78,200 | 77,000 | 275,519 |
August 22, 2025 | 79,000 | 77,000 | 77,000 | 79,500 | 76,600 | 505,228 |
August 21, 2025 | 80,000 | 79,500 | 79,500 | 80,700 | 78,600 | 486,846 |
August 20, 2025 | 78,600 | 79,400 | 79,400 | 79,700 | 77,300 | 620,647 |
August 19, 2025 | 79,300 | 78,900 | 78,900 | 81,600 | 78,100 | 695,318 |
August 18, 2025 | 78,600 | 79,500 | 79,500 | 80,400 | 78,100 | 474,855 |
August 14, 2025 | 80,600 | 79,300 | 79,300 | 81,800 | 78,500 | 1.51M |
August 13, 2025 | 83,900 | 75,700 | 75,700 | 83,900 | 74,300 | 2.25M |
August 12, 2025 | 82,100 | 83,000 | 83,000 | 84,100 | 81,700 | 602,791 |
August 11, 2025 | 81,000 | 83,100 | 83,100 | 83,400 | 79,300 | 893,670 |
August 08, 2025 | 77,300 | 79,800 | 79,800 | 81,200 | 76,600 | 1.08M |
August 07, 2025 | 77,000 | 77,200 | 77,200 | 77,800 | 75,500 | 409,237 |
August 06, 2025 | 73,600 | 76,000 | 76,000 | 76,000 | 73,000 | 600,051 |
August 05, 2025 | 71,700 | 73,000 | 73,000 | 73,700 | 71,100 | 309,641 |
August 04, 2025 | 69,500 | 70,800 | 70,800 | 71,100 | 68,600 | 198,420 |
August 01, 2025 | 71,800 | 69,700 | 69,700 | 72,300 | 69,400 | 359,131 |
July 31, 2025 | 69,300 | 72,700 | 72,700 | 73,700 | 69,300 | 693,405 |
July 30, 2025 | 70,100 | 69,200 | 69,200 | 70,200 | 68,900 | 230,831 |
July 29, 2025 | 69,300 | 69,600 | 69,600 | 70,500 | 68,500 | 339,794 |
July 28, 2025 | 70,800 | 69,300 | 69,300 | 70,800 | 69,100 | 309,989 |
July 25, 2025 | 71,400 | 70,500 | 70,500 | 71,600 | 70,400 | 248,950 |
July 24, 2025 | 73,700 | 71,200 | 71,200 | 73,800 | 70,800 | 365,616 |
July 23, 2025 | 75,700 | 73,400 | 73,400 | 75,700 | 72,800 | 272,828 |
July 22, 2025 | 75,700 | 75,200 | 75,200 | 76,500 | 74,200 | 334,385 |
July 21, 2025 | 75,300 | 76,200 | 76,200 | 77,200 | 74,500 | 478,123 |
July 18, 2025 | 74,500 | 75,100 | 75,100 | 75,400 | 73,500 | 239,019 |
July 17, 2025 | 73,800 | 74,200 | 74,200 | 75,000 | 72,400 | 279,368 |
July 16, 2025 | 75,700 | 73,200 | 73,200 | 76,100 | 73,200 | 332,633 |
July 15, 2025 | 74,700 | 75,800 | 75,800 | 76,900 | 74,200 | 451,240 |
July 14, 2025 | 75,500 | 74,700 | 74,700 | 76,300 | 74,300 | 346,211 |
July 11, 2025 | 71,600 | 74,900 | 74,900 | 76,800 | 71,600 | 1.41M |
July 10, 2025 | 71,500 | 71,000 | 71,000 | 71,600 | 70,100 | 321,447 |
July 09, 2025 | 71,400 | 71,300 | 71,300 | 71,800 | 70,300 | 274,267 |
July 08, 2025 | 72,300 | 71,400 | 71,400 | 73,200 | 71,200 | 321,633 |
July 07, 2025 | 71,700 | 71,100 | 71,100 | 71,700 | 70,100 | 231,824 |
July 04, 2025 | 72,200 | 71,400 | 71,400 | 74,200 | 71,200 | 383,255 |
July 03, 2025 | 74,900 | 71,700 | 71,700 | 74,900 | 71,500 | 500,261 |
July 02, 2025 | 75,000 | 74,300 | 74,300 | 76,500 | 72,900 | 355,633 |
July 01, 2025 | 74,400 | 74,600 | 74,600 | 76,100 | 73,800 | 346,098 |
June 30, 2025 | 73,900 | 74,300 | 74,300 | 74,600 | 73,500 | 198,186 |
June 27, 2025 | 73,700 | 73,700 | 73,700 | 74,100 | 72,500 | 211,075 |
June 26, 2025 | 74,300 | 73,200 | 73,200 | 74,500 | 72,300 | 314,348 |
June 25, 2025 | 76,200 | 74,200 | 74,200 | 76,200 | 74,100 | 319,917 |
June 24, 2025 | 75,900 | 76,000 | 76,000 | 76,900 | 74,900 | 376,573 |
June 23, 2025 | 74,600 | 75,000 | 75,000 | 75,700 | 73,900 | 251,089 |
June 20, 2025 | 75,700 | 76,000 | 76,000 | 76,100 | 74,700 | 366,579 |
June 19, 2025 | 77,300 | 75,600 | 75,600 | 77,300 | 75,400 | 301,041 |
June 18, 2025 | 74,300 | 75,700 | 75,700 | 77,000 | 74,100 | 321,374 |
June 17, 2025 | 76,600 | 75,300 | 75,300 | 77,000 | 73,500 | 433,161 |
June 16, 2025 | 74,700 | 76,100 | 76,100 | 76,300 | 74,700 | 317,685 |
June 13, 2025 | 77,500 | 76,000 | 76,000 | 78,200 | 74,800 | 676,907 |