87,700.00
-2000(-2.23%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 88,700 | 87,700 | 87,700 | 89,500 | 87,200 | 77,606 |
September 25, 2025 | 88,500 | 89,700 | 89,700 | 90,400 | 88,500 | 78,451 |
September 24, 2025 | 88,300 | 89,100 | 89,100 | 89,800 | 87,200 | 95,556 |
September 23, 2025 | 88,400 | 89,400 | 89,400 | 90,000 | 88,300 | 94,512 |
September 22, 2025 | 89,300 | 89,500 | 89,500 | 90,600 | 88,100 | 123,078 |
September 19, 2025 | 88,100 | 89,400 | 89,400 | 89,900 | 87,600 | 152,589 |
September 18, 2025 | 84,200 | 86,600 | 86,600 | 88,900 | 84,100 | 179,144 |
September 17, 2025 | 80,500 | 84,500 | 84,500 | 84,600 | 80,500 | 146,164 |
September 16, 2025 | 79,800 | 81,300 | 81,300 | 82,700 | 79,800 | 132,123 |
September 15, 2025 | 78,900 | 80,100 | 80,100 | 81,300 | 78,700 | 123,622 |
September 12, 2025 | 79,500 | 79,900 | 79,900 | 80,400 | 78,400 | 85,013 |
September 11, 2025 | 77,000 | 79,500 | 79,500 | 79,900 | 76,600 | 145,976 |
September 10, 2025 | 76,600 | 77,700 | 77,700 | 78,200 | 76,600 | 77,473 |
September 09, 2025 | 75,300 | 77,300 | 77,300 | 77,800 | 75,000 | 111,849 |
September 08, 2025 | 75,900 | 75,200 | 75,200 | 75,900 | 74,100 | 64,220 |
September 05, 2025 | 74,200 | 75,800 | 75,800 | 76,500 | 74,100 | 105,089 |
September 04, 2025 | 69,800 | 74,300 | 74,300 | 74,800 | 69,800 | 159,333 |
September 03, 2025 | 69,300 | 69,800 | 69,800 | 70,100 | 69,050 | 51,798 |
September 02, 2025 | 72,500 | 69,900 | 69,900 | 72,700 | 69,100 | 90,333 |
September 01, 2025 | 74,900 | 72,700 | 72,700 | 75,100 | 72,400 | 46,691 |
August 29, 2025 | 76,000 | 74,300 | 74,300 | 76,000 | 73,800 | 58,518 |
August 28, 2025 | 75,000 | 75,900 | 75,900 | 76,200 | 74,300 | 72,289 |
August 27, 2025 | 75,000 | 75,300 | 75,300 | 76,100 | 74,600 | 57,864 |
August 26, 2025 | 74,200 | 75,100 | 75,100 | 75,500 | 73,700 | 61,220 |
August 25, 2025 | 73,100 | 74,500 | 74,500 | 74,900 | 73,000 | 34,744 |
August 22, 2025 | 73,700 | 73,000 | 73,000 | 73,800 | 72,000 | 34,842 |
August 21, 2025 | 73,800 | 73,100 | 73,100 | 74,300 | 73,100 | 29,331 |
August 20, 2025 | 72,500 | 74,000 | 74,000 | 74,800 | 71,000 | 75,251 |
August 19, 2025 | 71,900 | 71,700 | 71,700 | 72,300 | 71,100 | 26,681 |
August 18, 2025 | 72,100 | 71,700 | 71,700 | 72,500 | 71,400 | 19,517 |
August 14, 2025 | 72,100 | 72,700 | 72,700 | 72,900 | 71,300 | 59,673 |
August 13, 2025 | 72,000 | 71,500 | 71,500 | 72,400 | 71,000 | 55,793 |
August 12, 2025 | 71,800 | 71,600 | 71,600 | 72,800 | 70,700 | 60,321 |
August 11, 2025 | 74,000 | 72,400 | 72,400 | 74,100 | 71,500 | 83,559 |
August 08, 2025 | 73,500 | 74,100 | 74,100 | 77,100 | 73,100 | 83,194 |
August 07, 2025 | 75,000 | 74,000 | 74,000 | 75,700 | 71,800 | 132,567 |
August 06, 2025 | 69,000 | 74,000 | 74,000 | 75,700 | 69,000 | 194,442 |
August 05, 2025 | 69,200 | 69,100 | 69,100 | 70,400 | 68,400 | 50,745 |
August 04, 2025 | 68,500 | 69,300 | 69,300 | 69,800 | 67,900 | 37,626 |
August 01, 2025 | 70,000 | 69,000 | 69,000 | 70,900 | 68,800 | 40,279 |
July 31, 2025 | 71,300 | 70,700 | 70,700 | 72,200 | 70,600 | 55,780 |
July 30, 2025 | 71,500 | 71,800 | 71,800 | 72,200 | 71,400 | 19,291 |
July 29, 2025 | 71,400 | 71,700 | 71,700 | 72,500 | 71,300 | 50,338 |
July 28, 2025 | 73,100 | 71,800 | 71,800 | 73,100 | 70,500 | 57,742 |
July 25, 2025 | 72,300 | 72,900 | 72,900 | 73,900 | 72,200 | 30,839 |
July 24, 2025 | 75,000 | 73,000 | 73,000 | 75,600 | 72,600 | 75,532 |
July 23, 2025 | 77,700 | 75,500 | 75,500 | 77,900 | 74,600 | 62,905 |
July 22, 2025 | 78,200 | 77,000 | 77,000 | 78,800 | 75,900 | 63,059 |
July 21, 2025 | 79,000 | 78,200 | 78,200 | 80,800 | 78,100 | 44,302 |
July 18, 2025 | 79,800 | 79,700 | 79,700 | 80,700 | 78,400 | 46,746 |
July 17, 2025 | 80,000 | 79,200 | 79,200 | 80,500 | 78,100 | 53,125 |
July 16, 2025 | 80,700 | 79,600 | 79,600 | 81,700 | 78,600 | 60,129 |
July 15, 2025 | 82,200 | 81,100 | 81,100 | 83,300 | 81,100 | 50,715 |
July 14, 2025 | 78,200 | 83,300 | 83,300 | 83,700 | 78,200 | 163,918 |
July 11, 2025 | 77,800 | 78,600 | 78,600 | 78,800 | 77,200 | 55,537 |
July 10, 2025 | 77,800 | 78,300 | 78,300 | 79,500 | 77,400 | 79,066 |
July 09, 2025 | 77,000 | 78,300 | 78,300 | 79,200 | 77,000 | 51,826 |
July 08, 2025 | 77,800 | 77,300 | 77,300 | 78,600 | 76,000 | 47,910 |
July 07, 2025 | 76,900 | 76,900 | 76,900 | 78,200 | 76,500 | 23,243 |
July 04, 2025 | 78,700 | 76,600 | 76,600 | 78,700 | 76,500 | 39,208 |