68,600.00
+400(+0.59%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 68,200 | 68,500 | 68,500 | 68,700 | 67,700 | 38,318 |
September 05, 2025 | 69,000 | 68,200 | 68,200 | 69,100 | 68,000 | 54,386 |
September 04, 2025 | 69,300 | 68,500 | 68,500 | 69,900 | 68,000 | 54,288 |
September 03, 2025 | 67,500 | 67,900 | 67,900 | 68,000 | 67,200 | 55,427 |
September 02, 2025 | 67,900 | 67,600 | 67,600 | 68,400 | 67,200 | 54,259 |
September 01, 2025 | 68,900 | 67,400 | 67,400 | 69,000 | 67,200 | 80,702 |
August 29, 2025 | 70,800 | 69,300 | 69,300 | 70,900 | 69,100 | 85,557 |
August 28, 2025 | 72,100 | 70,600 | 70,600 | 72,100 | 70,600 | 53,011 |
August 27, 2025 | 72,300 | 71,900 | 71,900 | 73,000 | 71,300 | 49,164 |
August 26, 2025 | 71,900 | 71,700 | 71,700 | 72,400 | 71,500 | 50,157 |
August 25, 2025 | 71,600 | 72,100 | 72,100 | 72,500 | 71,200 | 48,927 |
August 22, 2025 | 71,000 | 70,400 | 70,400 | 71,700 | 70,000 | 62,599 |
August 21, 2025 | 71,300 | 71,000 | 71,000 | 71,900 | 70,700 | 44,713 |
August 20, 2025 | 71,500 | 71,300 | 71,300 | 72,200 | 70,300 | 80,202 |
August 19, 2025 | 74,100 | 72,500 | 72,500 | 74,300 | 72,000 | 82,985 |
August 18, 2025 | 76,500 | 73,200 | 73,200 | 76,750 | 73,200 | 153,395 |
August 14, 2025 | 77,200 | 77,400 | 77,400 | 79,000 | 76,300 | 129,564 |
August 13, 2025 | 78,000 | 76,700 | 76,700 | 78,300 | 76,000 | 73,179 |
August 12, 2025 | 77,500 | 76,600 | 76,600 | 78,700 | 76,500 | 109,321 |
August 11, 2025 | 76,200 | 77,900 | 77,900 | 79,000 | 76,100 | 185,375 |
August 08, 2025 | 75,700 | 75,200 | 75,200 | 76,200 | 75,000 | 57,627 |
August 07, 2025 | 76,600 | 75,700 | 75,700 | 76,700 | 75,100 | 68,130 |
August 06, 2025 | 76,100 | 76,000 | 76,000 | 77,200 | 75,000 | 107,290 |
August 05, 2025 | 72,400 | 75,700 | 75,700 | 76,800 | 72,300 | 227,530 |
August 04, 2025 | 71,300 | 71,400 | 71,400 | 72,000 | 70,100 | 64,059 |
August 01, 2025 | 73,100 | 70,900 | 70,900 | 74,000 | 70,600 | 136,813 |
July 31, 2025 | 79,000 | 73,800 | 73,800 | 79,000 | 73,000 | 225,698 |
July 30, 2025 | 75,500 | 77,300 | 77,300 | 78,900 | 75,000 | 194,541 |
July 29, 2025 | 76,200 | 75,500 | 75,500 | 76,400 | 74,400 | 77,479 |
July 28, 2025 | 77,000 | 76,700 | 76,700 | 77,800 | 76,100 | 86,479 |
July 25, 2025 | 78,100 | 76,700 | 76,700 | 78,100 | 75,800 | 125,696 |
July 24, 2025 | 77,500 | 78,600 | 78,600 | 79,700 | 76,900 | 228,727 |
July 23, 2025 | 78,200 | 78,000 | 78,000 | 78,300 | 75,800 | 166,947 |
July 22, 2025 | 80,100 | 75,700 | 75,700 | 80,200 | 74,700 | 222,782 |
July 21, 2025 | 76,900 | 78,200 | 78,200 | 79,200 | 75,600 | 275,567 |
July 18, 2025 | 72,100 | 77,300 | 77,300 | 77,900 | 71,100 | 733,618 |
July 17, 2025 | 70,200 | 70,000 | 70,000 | 70,500 | 69,100 | 67,686 |
July 16, 2025 | 70,900 | 69,900 | 69,900 | 70,900 | 69,800 | 86,925 |
July 15, 2025 | 71,300 | 70,700 | 70,700 | 71,700 | 70,300 | 81,213 |
July 14, 2025 | 72,000 | 71,100 | 71,100 | 72,100 | 70,300 | 115,358 |
July 11, 2025 | 69,900 | 70,800 | 70,800 | 71,900 | 69,600 | 189,650 |
July 10, 2025 | 69,700 | 69,400 | 69,400 | 69,800 | 68,800 | 80,756 |
July 09, 2025 | 70,100 | 69,200 | 69,200 | 70,400 | 68,900 | 89,617 |
July 08, 2025 | 70,400 | 69,800 | 69,800 | 71,500 | 69,100 | 133,606 |
July 07, 2025 | 74,700 | 70,600 | 70,600 | 74,700 | 70,500 | 187,449 |
July 04, 2025 | 73,400 | 74,000 | 74,000 | 75,000 | 71,900 | 161,212 |
July 03, 2025 | 70,700 | 74,000 | 74,000 | 75,500 | 70,300 | 350,589 |
July 02, 2025 | 70,500 | 70,300 | 70,300 | 70,800 | 69,000 | 108,482 |
July 01, 2025 | 71,800 | 71,200 | 71,200 | 72,100 | 70,200 | 150,277 |
June 30, 2025 | 73,900 | 71,600 | 71,600 | 76,700 | 71,100 | 457,138 |
June 27, 2025 | 71,000 | 68,800 | 68,800 | 71,200 | 68,700 | 90,617 |
June 26, 2025 | 70,400 | 70,400 | 70,400 | 71,100 | 68,600 | 135,433 |
June 25, 2025 | 70,100 | 69,700 | 69,700 | 70,200 | 68,600 | 104,711 |
June 24, 2025 | 68,400 | 69,300 | 69,300 | 70,600 | 68,200 | 169,646 |
June 23, 2025 | 67,600 | 66,800 | 66,800 | 67,900 | 66,000 | 120,468 |
June 20, 2025 | 67,200 | 69,000 | 69,000 | 70,200 | 66,900 | 171,629 |
June 19, 2025 | 67,500 | 67,100 | 67,100 | 67,500 | 66,000 | 95,429 |
June 18, 2025 | 66,200 | 66,600 | 66,600 | 68,400 | 66,200 | 99,629 |
June 17, 2025 | 66,800 | 66,600 | 66,600 | 69,100 | 66,300 | 152,542 |
June 16, 2025 | 69,800 | 66,400 | 66,400 | 69,900 | 66,300 | 216,056 |