75,600.00
+400(+0.53%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 09, 2025 | 75,300 | 75,600 | 75,600 | 75,800 | 74,700 | 264,389 |
September 08, 2025 | 75,100 | 75,200 | 75,200 | 75,400 | 74,700 | 208,733 |
September 05, 2025 | 75,600 | 75,100 | 75,100 | 75,700 | 74,700 | 226,879 |
September 04, 2025 | 74,100 | 75,300 | 75,300 | 75,900 | 74,000 | 531,146 |
September 03, 2025 | 72,800 | 74,400 | 74,400 | 74,500 | 72,800 | 338,262 |
September 02, 2025 | 72,200 | 72,900 | 72,900 | 72,900 | 72,000 | 401,821 |
September 01, 2025 | 73,900 | 72,200 | 72,200 | 73,900 | 72,000 | 375,475 |
August 29, 2025 | 75,400 | 73,900 | 73,900 | 75,500 | 73,600 | 576,595 |
August 28, 2025 | 75,300 | 75,200 | 75,200 | 75,500 | 74,900 | 280,205 |
August 27, 2025 | 75,800 | 75,200 | 75,200 | 75,800 | 75,100 | 286,253 |
August 26, 2025 | 75,600 | 75,300 | 75,300 | 76,700 | 75,300 | 588,084 |
August 25, 2025 | 75,800 | 75,900 | 75,900 | 76,000 | 75,500 | 191,768 |
August 22, 2025 | 76,000 | 75,300 | 75,300 | 76,800 | 75,000 | 396,104 |
August 21, 2025 | 76,900 | 75,800 | 75,800 | 76,900 | 75,700 | 359,488 |
August 20, 2025 | 76,200 | 76,700 | 76,700 | 76,800 | 75,400 | 400,800 |
August 19, 2025 | 76,900 | 76,500 | 76,500 | 77,100 | 75,600 | 343,923 |
August 18, 2025 | 77,200 | 76,800 | 76,800 | 77,700 | 76,700 | 287,958 |
August 14, 2025 | 78,500 | 77,200 | 77,200 | 78,500 | 77,000 | 459,207 |
August 13, 2025 | 76,400 | 78,300 | 78,300 | 78,900 | 76,000 | 881,201 |
August 12, 2025 | 76,500 | 75,900 | 75,900 | 77,100 | 75,900 | 341,584 |
August 11, 2025 | 77,000 | 76,600 | 76,600 | 78,100 | 76,600 | 348,955 |
August 08, 2025 | 77,100 | 76,900 | 76,900 | 77,400 | 76,600 | 249,018 |
August 07, 2025 | 77,000 | 77,200 | 77,200 | 77,400 | 76,400 | 250,257 |
August 06, 2025 | 76,100 | 76,900 | 76,400 | 77,400 | 76,100 | 254,054 |
August 05, 2025 | 76,200 | 76,600 | 76,600 | 77,300 | 76,100 | 355,246 |
August 04, 2025 | 75,500 | 75,800 | 75,800 | 76,000 | 74,800 | 245,078 |
August 01, 2025 | 76,800 | 75,000 | 75,000 | 77,500 | 75,000 | 600,252 |
July 31, 2025 | 79,900 | 77,400 | 77,400 | 80,000 | 76,900 | 735,716 |
July 30, 2025 | 77,200 | 78,700 | 78,700 | 79,500 | 77,000 | 779,571 |
July 29, 2025 | 77,400 | 77,400 | 77,400 | 77,800 | 76,400 | 383,024 |
July 28, 2025 | 77,400 | 77,800 | 77,800 | 78,400 | 76,900 | 408,671 |
July 25, 2025 | 79,000 | 77,100 | 77,100 | 79,000 | 76,800 | 431,257 |
July 24, 2025 | 79,000 | 77,900 | 77,900 | 79,100 | 77,400 | 671,233 |
July 23, 2025 | 77,700 | 79,100 | 79,100 | 79,500 | 77,100 | 1.02M |
July 22, 2025 | 77,200 | 76,900 | 76,900 | 79,000 | 76,400 | 893,819 |
July 21, 2025 | 76,100 | 76,600 | 76,600 | 77,000 | 75,800 | 277,303 |
July 18, 2025 | 76,200 | 76,200 | 76,200 | 76,600 | 75,700 | 268,217 |
July 17, 2025 | 76,000 | 76,000 | 76,000 | 76,200 | 74,600 | 407,893 |
July 16, 2025 | 76,600 | 75,400 | 75,400 | 76,800 | 75,400 | 531,088 |
July 15, 2025 | 77,100 | 76,900 | 76,900 | 77,400 | 76,200 | 478,176 |
July 14, 2025 | 75,800 | 77,200 | 77,200 | 80,900 | 75,700 | 1.77M |
July 11, 2025 | 75,400 | 75,300 | 75,300 | 76,100 | 74,800 | 359,566 |
July 10, 2025 | 75,000 | 75,400 | 75,400 | 76,000 | 74,400 | 623,424 |
July 09, 2025 | 73,800 | 73,700 | 73,700 | 74,100 | 73,200 | 360,540 |
July 08, 2025 | 73,600 | 73,600 | 73,600 | 74,600 | 73,000 | 707,380 |
July 07, 2025 | 77,000 | 74,100 | 74,100 | 77,000 | 74,000 | 791,075 |
July 04, 2025 | 78,600 | 77,200 | 77,200 | 80,800 | 77,200 | 922,122 |
July 03, 2025 | 76,700 | 77,900 | 77,900 | 78,000 | 76,000 | 704,594 |
July 02, 2025 | 75,400 | 76,200 | 76,200 | 76,200 | 74,600 | 419,986 |
July 01, 2025 | 74,300 | 75,400 | 75,400 | 76,800 | 74,200 | 655,170 |
June 30, 2025 | 74,300 | 73,800 | 73,800 | 74,800 | 73,700 | 422,420 |
June 27, 2025 | 74,800 | 74,100 | 74,100 | 75,200 | 73,700 | 434,975 |
June 26, 2025 | 76,200 | 74,700 | 74,700 | 76,200 | 74,300 | 393,009 |
June 25, 2025 | 76,800 | 76,100 | 76,100 | 77,000 | 75,000 | 514,310 |
June 24, 2025 | 76,600 | 76,200 | 76,200 | 77,600 | 75,800 | 1.17M |
June 23, 2025 | 72,800 | 74,700 | 74,700 | 78,500 | 71,500 | 1.37M |
June 20, 2025 | 73,300 | 74,000 | 74,000 | 74,000 | 72,800 | 357,501 |
June 19, 2025 | 74,200 | 73,100 | 73,100 | 74,300 | 72,600 | 356,688 |
June 18, 2025 | 71,800 | 73,800 | 73,800 | 74,500 | 71,500 | 614,052 |
June 17, 2025 | 72,200 | 72,200 | 72,200 | 73,500 | 71,800 | 479,069 |