110,900.00
-1600(-1.42%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 115,000 | 112,500 | 112,500 | 115,000 | 110,100 | 19.3M |
| September 04, 2025 | 116,100 | 118,900 | 118,900 | 120,900 | 115,500 | 2.09M |
| September 03, 2025 | 123,800 | 117,700 | 117,700 | 123,800 | 116,700 | 3.44M |
| September 02, 2025 | 118,200 | 123,200 | 123,200 | 123,700 | 116,700 | 4.36M |
| September 01, 2025 | 112,600 | 116,400 | 116,400 | 116,600 | 111,300 | 2.63M |
| August 29, 2025 | 109,400 | 112,000 | 112,000 | 114,200 | 108,800 | 2.57M |
| August 28, 2025 | 108,900 | 109,800 | 109,800 | 110,700 | 106,100 | 1.73M |
| August 27, 2025 | 110,900 | 110,900 | 110,900 | 113,000 | 108,400 | 3.37M |
| August 26, 2025 | 119,300 | 107,800 | 107,800 | 119,400 | 107,200 | 5.72M |
| August 25, 2025 | 116,300 | 114,900 | 114,900 | 116,400 | 109,200 | 3.4M |
| August 22, 2025 | 113,000 | 114,000 | 114,000 | 116,000 | 112,400 | 2.38M |
| August 21, 2025 | 106,000 | 111,400 | 111,400 | 111,700 | 105,900 | 2.35M |
| August 20, 2025 | 102,000 | 105,200 | 105,200 | 107,000 | 99,100 | 3.1M |
| August 19, 2025 | 110,200 | 106,000 | 106,000 | 110,500 | 105,000 | 1.74M |
| August 18, 2025 | 106,600 | 109,200 | 109,200 | 111,000 | 106,600 | 2.1M |
| August 14, 2025 | 106,500 | 106,600 | 106,600 | 109,500 | 104,700 | 2.18M |
| August 13, 2025 | 105,500 | 106,300 | 106,300 | 108,200 | 103,400 | 2.3M |
| August 12, 2025 | 106,700 | 104,000 | 104,000 | 110,100 | 102,200 | 3.24M |
| August 11, 2025 | 114,600 | 107,000 | 107,000 | 114,600 | 107,000 | 5.61M |
| August 08, 2025 | 116,500 | 117,700 | 117,700 | 118,900 | 114,500 | 1.99M |
| August 07, 2025 | 115,100 | 117,000 | 117,000 | 119,400 | 114,200 | 3.77M |
| August 06, 2025 | 113,800 | 114,200 | 114,200 | 115,100 | 111,500 | 2.25M |
| August 05, 2025 | 114,500 | 116,100 | 116,100 | 117,300 | 113,100 | 3.41M |
| August 04, 2025 | 114,800 | 114,300 | 114,300 | 116,900 | 108,500 | 5.12M |
| August 01, 2025 | 116,200 | 117,400 | 117,400 | 118,000 | 109,500 | 9.42M |
| July 31, 2025 | 103,700 | 112,300 | 112,300 | 114,900 | 102,800 | 14.23M |
| July 30, 2025 | 99,400 | 99,000 | 99,000 | 101,600 | 97,100 | 5.15M |
| July 29, 2025 | 100,100 | 96,800 | 96,800 | 101,700 | 95,100 | 8.19M |
| July 28, 2025 | 94,000 | 97,600 | 97,600 | 98,100 | 92,800 | 8.09M |
| July 25, 2025 | 88,000 | 90,000 | 90,000 | 90,500 | 86,200 | 2.58M |
| July 24, 2025 | 84,100 | 88,800 | 88,800 | 90,000 | 84,100 | 6.36M |
| July 23, 2025 | 85,900 | 83,500 | 83,500 | 87,000 | 82,300 | 2.03M |
| July 22, 2025 | 84,600 | 86,100 | 86,100 | 86,500 | 83,100 | 2.35M |
| July 21, 2025 | 82,800 | 84,400 | 84,400 | 85,100 | 82,300 | 2.76M |
| July 18, 2025 | 81,600 | 80,400 | 80,400 | 81,700 | 79,000 | 1.35M |
| July 17, 2025 | 78,800 | 80,700 | 80,700 | 81,900 | 77,800 | 2.93M |
| July 16, 2025 | 78,400 | 78,000 | 78,000 | 79,700 | 77,300 | 1.25M |
| July 15, 2025 | 76,800 | 78,000 | 78,000 | 78,100 | 76,500 | 780,893 |
| July 14, 2025 | 76,800 | 76,600 | 76,600 | 78,500 | 75,800 | 972,322 |
| July 11, 2025 | 78,600 | 77,500 | 77,500 | 78,800 | 77,100 | 1.33M |
| July 10, 2025 | 78,100 | 78,200 | 78,200 | 80,000 | 76,900 | 1.73M |
| July 09, 2025 | 79,000 | 78,100 | 78,100 | 79,200 | 77,500 | 1.48M |
| July 08, 2025 | 76,100 | 76,700 | 76,700 | 77,900 | 75,100 | 1.89M |
| July 07, 2025 | 71,500 | 73,900 | 73,900 | 75,000 | 71,500 | 1.26M |
| July 04, 2025 | 76,800 | 73,100 | 73,100 | 76,900 | 72,300 | 2.45M |
| July 03, 2025 | 76,700 | 77,000 | 77,000 | 77,800 | 75,700 | 1.46M |
| July 02, 2025 | 79,300 | 76,600 | 76,600 | 79,600 | 76,000 | 1.73M |
| July 01, 2025 | 80,300 | 78,800 | 78,800 | 81,200 | 77,800 | 1.58M |
| June 30, 2025 | 79,400 | 79,400 | 79,400 | 82,200 | 79,100 | 1.85M |
| June 27, 2025 | 82,000 | 79,400 | 79,400 | 82,400 | 79,000 | 1.82M |
| June 26, 2025 | 83,000 | 80,300 | 80,300 | 83,500 | 78,600 | 2.78M |
| June 25, 2025 | 88,400 | 82,500 | 82,500 | 89,300 | 82,100 | 3.39M |
| June 24, 2025 | 87,300 | 87,400 | 87,400 | 88,800 | 84,500 | 2.73M |
| June 23, 2025 | 87,000 | 86,300 | 86,300 | 88,200 | 86,000 | 1.91M |
| June 20, 2025 | 88,300 | 88,600 | 88,600 | 91,400 | 86,400 | 3.23M |
| June 19, 2025 | 92,200 | 89,200 | 89,200 | 93,300 | 87,300 | 3.86M |
| June 18, 2025 | 91,400 | 92,400 | 92,400 | 95,800 | 91,200 | 5.13M |
| June 17, 2025 | 87,500 | 92,000 | 92,000 | 93,800 | 86,900 | 11.28M |
| June 16, 2025 | 84,100 | 85,300 | 85,300 | 85,700 | 82,700 | 3.23M |
| June 13, 2025 | 84,000 | 84,700 | 84,700 | 85,000 | 81,100 | 4.15M |
