76,800.00
-400(-0.52%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
June 16, 2025 | 71,400 | 72,000 | 72,000 | 72,000 | 70,600 | 394,654 |
June 13, 2025 | 74,200 | 72,200 | 72,200 | 74,700 | 71,800 | 987,231 |
June 12, 2025 | 76,400 | 75,200 | 75,200 | 76,500 | 74,900 | 897,232 |
June 11, 2025 | 74,000 | 74,600 | 74,600 | 74,600 | 73,400 | 514,323 |
June 10, 2025 | 73,700 | 73,700 | 73,700 | 74,600 | 72,600 | 640,483 |
June 09, 2025 | 73,000 | 72,900 | 72,900 | 73,600 | 72,700 | 452,130 |
June 05, 2025 | 71,600 | 72,400 | 72,400 | 72,800 | 71,600 | 458,239 |
June 04, 2025 | 71,500 | 71,300 | 71,300 | 72,600 | 71,100 | 585,372 |
June 02, 2025 | 70,800 | 70,800 | 70,800 | 71,400 | 70,600 | 251,758 |
May 30, 2025 | 71,800 | 71,100 | 71,100 | 72,300 | 70,800 | 867,737 |
May 29, 2025 | 71,800 | 72,200 | 72,200 | 72,300 | 71,000 | 371,386 |
May 28, 2025 | 69,500 | 71,200 | 71,200 | 71,500 | 69,300 | 561,303 |
May 27, 2025 | 70,800 | 69,000 | 69,000 | 70,900 | 68,300 | 681,349 |
May 26, 2025 | 70,000 | 71,600 | 71,600 | 71,600 | 69,600 | 239,182 |
May 23, 2025 | 70,400 | 70,000 | 70,000 | 70,900 | 70,000 | 209,927 |
May 22, 2025 | 70,100 | 70,300 | 70,300 | 70,600 | 69,700 | 316,537 |