100,600.00
+5700(+6.01%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 98,400 | 100,600 | 100,600 | 102,400 | 97,300 | 3.47M |
October 01, 2025 | 97,500 | 94,900 | 94,900 | 98,300 | 94,300 | 940,391 |
September 30, 2025 | 92,300 | 96,500 | 96,500 | 97,500 | 91,300 | 2.04M |
September 29, 2025 | 90,400 | 91,500 | 91,500 | 93,400 | 89,900 | 609,556 |
September 26, 2025 | 92,900 | 89,800 | 89,800 | 93,000 | 89,500 | 684,177 |
September 25, 2025 | 94,900 | 94,100 | 94,100 | 95,900 | 93,000 | 612,260 |
September 24, 2025 | 95,400 | 96,200 | 96,200 | 96,700 | 93,700 | 779,048 |
September 23, 2025 | 95,700 | 96,000 | 96,000 | 96,500 | 94,000 | 1.09M |
September 22, 2025 | 93,100 | 93,200 | 93,200 | 94,900 | 92,600 | 630,698 |
September 19, 2025 | 96,800 | 93,300 | 93,300 | 96,800 | 93,300 | 1.01M |
September 18, 2025 | 91,600 | 94,300 | 94,300 | 94,900 | 90,400 | 1.13M |
September 17, 2025 | 92,300 | 91,000 | 91,000 | 92,300 | 90,700 | 508,178 |
September 16, 2025 | 92,000 | 93,300 | 93,300 | 94,400 | 90,200 | 1.05M |
September 15, 2025 | 92,600 | 91,100 | 91,100 | 92,900 | 90,700 | 622,588 |
September 12, 2025 | 90,500 | 90,900 | 90,900 | 94,200 | 90,000 | 1.81M |
September 11, 2025 | 89,000 | 90,000 | 90,000 | 90,000 | 86,100 | 928,193 |
September 10, 2025 | 84,700 | 87,300 | 87,300 | 88,300 | 84,500 | 947,412 |
September 09, 2025 | 83,200 | 84,000 | 84,000 | 84,100 | 82,500 | 454,764 |
September 08, 2025 | 82,800 | 82,800 | 82,800 | 83,500 | 82,300 | 175,900 |
September 05, 2025 | 83,600 | 82,900 | 82,900 | 84,400 | 82,900 | 273,761 |
September 04, 2025 | 83,700 | 82,600 | 82,600 | 83,900 | 82,000 | 467,551 |
September 03, 2025 | 82,200 | 83,600 | 83,600 | 84,300 | 82,200 | 260,080 |
September 02, 2025 | 81,900 | 82,900 | 82,900 | 83,300 | 81,800 | 220,990 |
September 01, 2025 | 85,000 | 81,500 | 81,500 | 85,200 | 81,400 | 789,335 |
August 29, 2025 | 88,400 | 87,000 | 87,000 | 89,600 | 86,800 | 445,502 |
August 28, 2025 | 88,500 | 88,400 | 88,400 | 89,600 | 86,600 | 295,941 |
August 27, 2025 | 89,800 | 89,100 | 89,100 | 89,900 | 87,900 | 266,539 |
August 26, 2025 | 88,500 | 89,200 | 89,200 | 90,700 | 88,300 | 477,604 |
August 25, 2025 | 87,800 | 89,000 | 89,000 | 89,700 | 87,400 | 384,990 |
August 22, 2025 | 87,000 | 86,800 | 86,800 | 87,700 | 86,600 | 254,392 |
August 21, 2025 | 87,300 | 86,900 | 86,900 | 88,100 | 86,400 | 324,318 |
August 20, 2025 | 87,700 | 87,100 | 87,100 | 88,900 | 86,000 | 508,679 |
August 19, 2025 | 89,000 | 89,900 | 89,900 | 93,400 | 87,700 | 778,298 |
August 18, 2025 | 91,500 | 88,800 | 88,800 | 91,500 | 88,500 | 560,242 |
August 14, 2025 | 91,100 | 93,000 | 93,000 | 93,000 | 89,800 | 450,162 |
August 13, 2025 | 91,300 | 91,500 | 91,500 | 93,500 | 90,500 | 858,158 |
August 12, 2025 | 90,400 | 89,500 | 89,500 | 91,700 | 89,200 | 491,950 |
August 11, 2025 | 87,200 | 90,600 | 90,600 | 91,500 | 86,900 | 922,276 |
August 08, 2025 | 87,800 | 87,000 | 87,000 | 88,800 | 86,700 | 432,032 |
August 07, 2025 | 88,200 | 87,500 | 87,500 | 88,200 | 86,500 | 374,713 |
August 06, 2025 | 86,900 | 88,400 | 88,400 | 89,200 | 86,100 | 392,596 |
August 05, 2025 | 88,500 | 87,900 | 87,900 | 89,600 | 87,100 | 407,655 |
August 04, 2025 | 87,800 | 86,800 | 86,800 | 88,300 | 86,800 | 327,067 |
August 01, 2025 | 89,700 | 86,800 | 86,800 | 90,400 | 86,500 | 681,723 |
July 31, 2025 | 88,800 | 91,900 | 91,900 | 93,000 | 86,700 | 2.08M |
July 30, 2025 | 84,500 | 85,900 | 85,900 | 88,000 | 84,100 | 751,239 |
July 29, 2025 | 85,200 | 84,400 | 84,400 | 85,200 | 82,700 | 385,540 |
July 28, 2025 | 86,300 | 85,200 | 85,200 | 87,100 | 84,100 | 368,029 |
July 25, 2025 | 84,600 | 85,700 | 85,700 | 87,600 | 84,500 | 389,872 |
July 24, 2025 | 87,600 | 84,600 | 84,600 | 88,500 | 84,500 | 600,205 |
July 23, 2025 | 86,200 | 86,100 | 86,100 | 87,200 | 84,800 | 323,488 |
July 22, 2025 | 89,000 | 86,600 | 86,600 | 89,000 | 86,200 | 393,288 |
July 21, 2025 | 88,100 | 88,700 | 88,700 | 89,000 | 87,800 | 232,481 |
July 18, 2025 | 88,900 | 87,800 | 87,800 | 89,400 | 87,500 | 329,674 |
July 17, 2025 | 90,600 | 88,300 | 88,300 | 90,900 | 87,000 | 700,356 |
July 16, 2025 | 92,900 | 91,100 | 91,100 | 93,000 | 90,700 | 396,393 |
July 15, 2025 | 89,700 | 91,300 | 91,300 | 91,500 | 88,400 | 511,251 |
July 14, 2025 | 93,800 | 89,600 | 89,600 | 94,200 | 89,200 | 1.12M |
July 11, 2025 | 96,700 | 95,400 | 95,400 | 98,200 | 95,300 | 669,472 |
July 10, 2025 | 97,000 | 97,500 | 97,500 | 97,500 | 94,500 | 752,409 |