120,200.00
+1000(+0.84%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 119,800 | 120,200 | 120,200 | 120,900 | 118,700 | 9,569 |
| September 11, 2025 | 117,900 | 119,200 | 119,200 | 119,300 | 117,900 | 6,977 |
| September 10, 2025 | 118,400 | 117,900 | 117,900 | 118,400 | 117,600 | 4,122 |
| September 09, 2025 | 117,400 | 117,800 | 117,800 | 118,000 | 116,500 | 6,854 |
| September 08, 2025 | 117,000 | 117,000 | 117,000 | 117,600 | 116,700 | 4,435 |
| September 05, 2025 | 114,200 | 117,000 | 117,000 | 117,100 | 114,200 | 6,977 |
| September 04, 2025 | 114,200 | 114,200 | 114,200 | 114,900 | 113,500 | 8,007 |
| September 03, 2025 | 115,000 | 114,100 | 114,100 | 115,100 | 113,400 | 10,850 |
| September 02, 2025 | 115,000 | 114,600 | 114,600 | 115,000 | 114,000 | 11,186 |
| September 01, 2025 | 115,900 | 114,500 | 114,500 | 115,900 | 113,900 | 13,661 |
| August 29, 2025 | 117,400 | 115,900 | 115,900 | 117,800 | 115,300 | 17,122 |
| August 28, 2025 | 119,000 | 117,100 | 117,100 | 119,000 | 116,600 | 6,354 |
| August 27, 2025 | 119,000 | 118,800 | 118,800 | 119,000 | 117,500 | 9,041 |
| August 26, 2025 | 119,800 | 118,700 | 118,700 | 119,800 | 118,500 | 4,364 |
| August 25, 2025 | 120,200 | 119,400 | 119,400 | 120,400 | 118,900 | 6,020 |
| August 22, 2025 | 121,100 | 120,000 | 120,000 | 121,400 | 119,400 | 5,369 |
| August 21, 2025 | 119,900 | 121,100 | 121,100 | 121,700 | 119,800 | 2,949 |
| August 20, 2025 | 120,000 | 119,900 | 119,900 | 120,400 | 118,800 | 5,750 |
| August 19, 2025 | 120,900 | 120,500 | 120,500 | 121,400 | 120,200 | 3,253 |
| August 18, 2025 | 125,400 | 120,200 | 120,200 | 125,400 | 120,100 | 6,442 |
| August 14, 2025 | 121,800 | 123,300 | 123,300 | 123,300 | 121,800 | 3,335 |
| August 13, 2025 | 123,200 | 121,800 | 120,800 | 123,700 | 121,400 | 3,907 |
| August 12, 2025 | 122,600 | 122,100 | 121,097.54 | 124,000 | 122,100 | 3,575 |
| August 11, 2025 | 123,300 | 122,600 | 121,593.43 | 123,900 | 122,000 | 4,247 |
| August 08, 2025 | 123,000 | 123,200 | 122,188.51 | 124,900 | 122,700 | 4,034 |
| August 07, 2025 | 123,700 | 123,000 | 121,990.15 | 124,700 | 122,300 | 6,737 |
| August 06, 2025 | 121,900 | 122,800 | 121,791.79 | 124,900 | 121,100 | 6,120 |
| August 05, 2025 | 121,600 | 121,400 | 120,403.28 | 123,300 | 121,300 | 4,736 |
| August 04, 2025 | 121,200 | 121,200 | 120,204.93 | 124,000 | 119,500 | 6,294 |
| August 01, 2025 | 126,000 | 121,000 | 120,006.57 | 127,300 | 120,000 | 25,484 |
| July 31, 2025 | 128,300 | 127,700 | 126,651.56 | 130,000 | 127,600 | 4,311 |
| July 30, 2025 | 127,400 | 128,000 | 126,949.1 | 128,800 | 127,200 | 5,871 |
| July 29, 2025 | 128,600 | 127,100 | 127,100 | 128,600 | 127,000 | 16,084 |
| July 28, 2025 | 130,300 | 128,200 | 128,200 | 130,400 | 128,000 | 7,695 |
| July 25, 2025 | 130,500 | 130,300 | 130,300 | 131,500 | 129,600 | 7,501 |
| July 24, 2025 | 132,800 | 130,500 | 130,500 | 133,400 | 130,100 | 9,562 |
| July 23, 2025 | 132,600 | 132,700 | 132,700 | 133,800 | 131,000 | 5,784 |
| July 22, 2025 | 133,400 | 132,200 | 132,200 | 134,500 | 131,900 | 6,492 |
| July 21, 2025 | 132,700 | 133,000 | 133,000 | 133,800 | 132,600 | 8,683 |
| July 18, 2025 | 135,500 | 132,700 | 132,700 | 135,500 | 132,000 | 12,021 |
| July 17, 2025 | 133,700 | 135,000 | 135,000 | 135,900 | 132,000 | 8,979 |
| July 16, 2025 | 138,000 | 133,600 | 133,600 | 138,000 | 132,200 | 16,658 |
| July 15, 2025 | 136,400 | 138,000 | 138,000 | 138,300 | 135,800 | 16,604 |
| July 14, 2025 | 134,000 | 136,200 | 136,200 | 136,400 | 134,000 | 12,232 |
| July 11, 2025 | 133,400 | 133,700 | 133,700 | 134,300 | 132,700 | 6,557 |
| July 10, 2025 | 131,000 | 133,000 | 133,000 | 133,400 | 130,500 | 7,778 |
| July 09, 2025 | 131,000 | 130,500 | 130,500 | 131,800 | 130,200 | 6,624 |
| July 08, 2025 | 131,400 | 130,200 | 130,200 | 131,800 | 129,600 | 10,055 |
| July 07, 2025 | 132,900 | 131,400 | 131,400 | 133,300 | 131,100 | 9,900 |
| July 04, 2025 | 137,500 | 131,300 | 131,300 | 137,500 | 131,100 | 19,144 |
| July 03, 2025 | 135,600 | 137,500 | 137,500 | 137,600 | 135,200 | 7,466 |
| July 02, 2025 | 132,000 | 135,500 | 135,500 | 136,300 | 131,700 | 9,168 |
| July 01, 2025 | 132,000 | 132,100 | 132,100 | 133,600 | 131,000 | 9,937 |
| June 30, 2025 | 133,000 | 131,500 | 131,500 | 133,000 | 130,600 | 7,669 |
| June 27, 2025 | 135,000 | 131,800 | 131,800 | 135,000 | 131,400 | 8,803 |
| June 26, 2025 | 137,400 | 135,500 | 135,500 | 137,600 | 133,200 | 6,099 |
| June 25, 2025 | 140,000 | 137,400 | 137,400 | 140,000 | 136,600 | 7,846 |
| June 24, 2025 | 136,000 | 140,000 | 140,000 | 140,000 | 133,800 | 13,333 |
| June 23, 2025 | 138,000 | 134,900 | 134,900 | 138,000 | 134,000 | 8,488 |
| June 20, 2025 | 136,200 | 138,400 | 138,400 | 140,200 | 135,400 | 15,797 |