144,800.00
+500(+0.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 146,400 | 144,800 | 144,800 | 146,400 | 143,500 | 28,800 |
| September 05, 2025 | 142,300 | 144,300 | 144,300 | 148,900 | 141,100 | 57,321 |
| September 04, 2025 | 144,000 | 142,100 | 142,100 | 144,000 | 142,000 | 24,471 |
| September 03, 2025 | 137,200 | 144,000 | 144,000 | 146,800 | 136,400 | 86,278 |
| September 02, 2025 | 136,600 | 137,100 | 137,100 | 137,700 | 136,200 | 16,644 |
| September 01, 2025 | 136,100 | 135,600 | 135,600 | 138,600 | 133,400 | 31,566 |
| August 29, 2025 | 137,800 | 136,000 | 136,000 | 140,000 | 135,700 | 42,495 |
| August 28, 2025 | 137,900 | 137,500 | 137,500 | 138,200 | 135,400 | 32,925 |
| August 27, 2025 | 136,400 | 137,900 | 137,900 | 138,200 | 135,400 | 31,247 |
| August 26, 2025 | 135,500 | 136,400 | 136,400 | 137,800 | 135,000 | 41,955 |
| August 25, 2025 | 134,900 | 135,600 | 135,600 | 136,400 | 134,000 | 34,449 |
| August 22, 2025 | 134,000 | 134,000 | 134,000 | 135,000 | 132,500 | 27,925 |
| August 21, 2025 | 132,300 | 134,000 | 134,000 | 134,700 | 132,300 | 25,910 |
| August 20, 2025 | 132,700 | 132,000 | 132,000 | 132,700 | 130,700 | 20,857 |
| August 19, 2025 | 135,000 | 133,000 | 133,000 | 135,100 | 131,300 | 27,441 |
| August 18, 2025 | 137,000 | 134,500 | 134,500 | 137,100 | 133,700 | 42,060 |
| August 14, 2025 | 133,900 | 134,000 | 134,000 | 136,300 | 133,300 | 64,490 |
| August 13, 2025 | 136,400 | 132,000 | 132,000 | 137,300 | 130,600 | 81,704 |
| August 12, 2025 | 132,100 | 129,300 | 129,300 | 133,000 | 128,900 | 56,830 |
| August 11, 2025 | 134,400 | 132,300 | 132,300 | 134,700 | 131,700 | 42,155 |
| August 08, 2025 | 135,000 | 134,000 | 134,000 | 135,300 | 133,500 | 23,125 |
| August 07, 2025 | 137,100 | 134,400 | 134,400 | 137,200 | 133,600 | 45,424 |
| August 06, 2025 | 138,400 | 136,400 | 136,400 | 138,600 | 135,300 | 94,865 |
| August 05, 2025 | 142,900 | 140,000 | 140,000 | 143,900 | 138,100 | 90,570 |
| August 04, 2025 | 143,000 | 141,000 | 141,000 | 144,700 | 140,200 | 38,367 |
| August 01, 2025 | 146,600 | 142,800 | 142,800 | 147,100 | 141,900 | 55,093 |
| July 31, 2025 | 153,800 | 147,200 | 147,200 | 163,700 | 144,600 | 173,393 |
| July 30, 2025 | 158,000 | 155,300 | 155,300 | 158,500 | 154,200 | 22,967 |
| July 29, 2025 | 157,100 | 158,200 | 158,200 | 158,600 | 156,000 | 19,543 |
| July 28, 2025 | 159,600 | 157,900 | 157,900 | 160,500 | 157,000 | 26,042 |
| July 25, 2025 | 166,900 | 160,600 | 160,600 | 167,000 | 159,500 | 27,666 |
| July 24, 2025 | 164,100 | 164,800 | 164,800 | 168,900 | 163,000 | 43,362 |
| July 23, 2025 | 166,900 | 164,000 | 164,000 | 170,700 | 162,700 | 30,805 |
| July 22, 2025 | 167,200 | 166,500 | 166,500 | 170,000 | 164,100 | 25,858 |
| July 21, 2025 | 169,900 | 166,100 | 166,100 | 169,900 | 162,900 | 54,984 |
| July 18, 2025 | 169,500 | 171,400 | 171,400 | 173,200 | 168,000 | 41,185 |
| July 17, 2025 | 166,000 | 169,100 | 169,100 | 174,500 | 165,200 | 75,368 |
| July 16, 2025 | 164,400 | 164,400 | 164,400 | 165,900 | 161,100 | 34,682 |
| July 15, 2025 | 162,800 | 164,400 | 164,400 | 165,200 | 161,600 | 40,315 |
| July 14, 2025 | 162,200 | 164,300 | 164,300 | 167,100 | 161,700 | 42,814 |
| July 11, 2025 | 162,700 | 161,500 | 161,500 | 163,900 | 160,100 | 33,242 |
| July 10, 2025 | 162,000 | 162,500 | 162,500 | 166,000 | 160,400 | 38,641 |
| July 09, 2025 | 152,400 | 162,700 | 162,700 | 163,800 | 152,400 | 46,331 |
| July 08, 2025 | 157,500 | 153,900 | 153,900 | 157,500 | 152,800 | 21,504 |
| July 07, 2025 | 155,300 | 157,600 | 157,600 | 158,900 | 153,500 | 28,747 |
| July 04, 2025 | 156,700 | 155,500 | 155,500 | 159,100 | 154,100 | 59,242 |
| July 03, 2025 | 155,500 | 158,800 | 158,800 | 161,000 | 152,600 | 112,253 |
| July 02, 2025 | 145,600 | 145,300 | 145,300 | 147,200 | 143,400 | 19,932 |
| July 01, 2025 | 144,500 | 145,000 | 145,000 | 146,400 | 142,900 | 23,604 |
| June 30, 2025 | 144,200 | 144,000 | 144,000 | 145,800 | 142,400 | 29,356 |
| June 27, 2025 | 144,400 | 143,300 | 143,300 | 145,000 | 142,300 | 16,690 |
| June 26, 2025 | 145,000 | 144,400 | 144,400 | 145,500 | 141,700 | 21,857 |
| June 25, 2025 | 147,700 | 145,500 | 145,500 | 148,100 | 144,500 | 50,529 |
| June 24, 2025 | 153,200 | 151,200 | 151,200 | 154,400 | 150,000 | 26,400 |
| June 23, 2025 | 155,700 | 151,700 | 151,700 | 156,900 | 150,900 | 35,703 |
| June 20, 2025 | 155,000 | 158,100 | 158,100 | 161,600 | 154,600 | 45,869 |
| June 19, 2025 | 156,600 | 154,600 | 154,600 | 158,100 | 152,100 | 23,823 |
| June 18, 2025 | 154,400 | 155,800 | 155,800 | 157,800 | 153,800 | 35,541 |
| June 17, 2025 | 157,800 | 156,000 | 156,000 | 158,100 | 154,300 | 34,126 |
| June 16, 2025 | 159,700 | 157,900 | 157,900 | 161,700 | 155,200 | 22,076 |
