88,000.00
-400(-0.45%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 87,800 | 88,000 | 88,000 | 89,500 | 85,500 | 369,750 |
October 01, 2025 | 83,500 | 88,400 | 88,400 | 88,900 | 82,400 | 473,033 |
September 30, 2025 | 79,300 | 82,900 | 82,900 | 84,400 | 78,700 | 380,843 |
September 29, 2025 | 78,000 | 78,900 | 78,900 | 79,400 | 76,900 | 194,407 |
September 26, 2025 | 80,700 | 79,200 | 79,200 | 81,700 | 77,900 | 265,992 |
September 25, 2025 | 84,200 | 81,100 | 81,100 | 85,600 | 80,900 | 244,813 |
September 24, 2025 | 84,200 | 83,700 | 83,700 | 85,400 | 82,600 | 238,561 |
September 23, 2025 | 82,800 | 83,700 | 83,700 | 84,000 | 82,100 | 266,701 |
September 22, 2025 | 85,000 | 84,000 | 84,000 | 85,000 | 81,800 | 437,981 |
September 19, 2025 | 87,000 | 86,000 | 86,000 | 88,900 | 86,000 | 1.6M |
September 18, 2025 | 89,400 | 87,900 | 87,900 | 90,900 | 87,200 | 240,409 |
September 17, 2025 | 91,300 | 88,700 | 88,700 | 91,300 | 87,900 | 166,092 |
September 16, 2025 | 91,700 | 89,500 | 89,500 | 92,300 | 89,000 | 210,291 |
September 15, 2025 | 91,200 | 91,400 | 91,400 | 91,500 | 89,600 | 242,266 |
September 12, 2025 | 93,900 | 92,500 | 92,500 | 93,900 | 88,000 | 322,580 |
September 11, 2025 | 91,300 | 95,000 | 95,000 | 95,700 | 90,400 | 387,941 |
September 10, 2025 | 87,900 | 90,400 | 90,400 | 90,900 | 87,400 | 256,462 |
September 09, 2025 | 92,400 | 88,300 | 88,300 | 93,500 | 86,600 | 448,579 |
September 08, 2025 | 90,800 | 90,900 | 90,900 | 91,300 | 88,900 | 209,194 |
September 05, 2025 | 92,900 | 91,000 | 91,000 | 94,700 | 90,500 | 321,240 |
September 04, 2025 | 93,200 | 93,100 | 93,100 | 94,500 | 92,200 | 219,226 |
September 03, 2025 | 91,900 | 93,500 | 93,500 | 95,400 | 91,000 | 260,599 |
September 02, 2025 | 94,900 | 93,300 | 93,300 | 96,200 | 91,100 | 407,465 |
September 01, 2025 | 91,200 | 92,100 | 92,100 | 92,500 | 89,500 | 394,458 |
August 29, 2025 | 85,400 | 92,000 | 92,000 | 93,600 | 84,900 | 798,707 |
August 28, 2025 | 84,900 | 84,300 | 84,300 | 86,600 | 83,100 | 343,789 |
August 27, 2025 | 79,400 | 85,700 | 85,700 | 87,000 | 78,900 | 876,415 |
August 26, 2025 | 80,700 | 78,900 | 78,900 | 81,000 | 75,400 | 479,845 |
August 25, 2025 | 81,500 | 79,300 | 79,300 | 82,000 | 77,700 | 283,487 |
August 22, 2025 | 81,800 | 79,600 | 79,600 | 81,800 | 79,000 | 290,795 |
August 21, 2025 | 78,700 | 80,500 | 80,500 | 80,900 | 77,700 | 264,700 |
August 20, 2025 | 76,300 | 77,900 | 77,900 | 79,000 | 75,200 | 590,050 |
August 19, 2025 | 83,100 | 79,800 | 79,800 | 83,800 | 78,800 | 348,766 |
August 18, 2025 | 82,300 | 83,000 | 83,000 | 84,500 | 81,900 | 306,026 |
August 14, 2025 | 80,200 | 83,000 | 83,000 | 84,200 | 78,600 | 418,114 |
August 13, 2025 | 82,000 | 81,500 | 81,500 | 83,600 | 79,900 | 268,077 |
August 12, 2025 | 80,800 | 81,000 | 81,000 | 83,800 | 79,500 | 319,154 |
August 11, 2025 | 81,600 | 80,700 | 80,700 | 83,300 | 79,600 | 461,250 |
August 08, 2025 | 84,800 | 83,100 | 83,100 | 85,550 | 81,300 | 545,053 |
August 07, 2025 | 75,900 | 81,800 | 81,800 | 81,800 | 75,600 | 668,798 |
August 06, 2025 | 73,300 | 76,400 | 76,400 | 76,800 | 73,050 | 398,782 |
August 05, 2025 | 69,100 | 73,900 | 73,900 | 75,000 | 68,400 | 724,931 |
August 04, 2025 | 64,100 | 67,100 | 67,100 | 68,700 | 62,700 | 453,506 |
August 01, 2025 | 66,300 | 64,700 | 64,700 | 66,500 | 62,100 | 757,952 |
July 31, 2025 | 70,200 | 65,700 | 65,700 | 73,300 | 63,200 | 1.3M |
July 30, 2025 | 66,300 | 68,200 | 68,200 | 69,200 | 65,200 | 341,457 |
July 29, 2025 | 66,500 | 66,700 | 66,700 | 68,700 | 64,700 | 429,513 |
July 28, 2025 | 65,700 | 65,700 | 65,700 | 66,600 | 63,500 | 514,188 |
July 25, 2025 | 59,100 | 64,400 | 64,400 | 65,600 | 56,800 | 1.18M |
July 24, 2025 | 56,400 | 57,800 | 57,800 | 58,800 | 56,400 | 419,199 |
July 23, 2025 | 56,800 | 56,600 | 56,600 | 56,800 | 53,800 | 467,685 |
July 22, 2025 | 53,000 | 57,500 | 57,500 | 57,500 | 52,300 | 987,301 |
July 21, 2025 | 51,200 | 53,000 | 53,000 | 53,800 | 50,900 | 404,929 |
July 18, 2025 | 49,600 | 50,600 | 50,600 | 50,900 | 48,850 | 295,901 |
July 17, 2025 | 49,150 | 49,600 | 49,600 | 50,000 | 48,800 | 182,965 |
July 16, 2025 | 49,500 | 49,400 | 49,400 | 50,600 | 48,400 | 406,102 |
July 15, 2025 | 47,750 | 48,900 | 48,900 | 49,200 | 46,850 | 250,065 |
July 14, 2025 | 46,400 | 47,700 | 47,700 | 48,350 | 46,050 | 229,735 |
July 11, 2025 | 49,950 | 47,350 | 47,350 | 50,300 | 47,350 | 492,468 |
July 10, 2025 | 48,600 | 49,250 | 49,250 | 50,300 | 47,850 | 351,806 |