186,000.00
+100(+0.05%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 187,200 | 185,900 | 185,900 | 187,200 | 182,700 | 167,653 |
September 05, 2025 | 184,100 | 185,800 | 185,800 | 188,800 | 183,700 | 162,829 |
September 04, 2025 | 186,100 | 184,000 | 184,000 | 187,400 | 182,600 | 198,379 |
September 03, 2025 | 190,200 | 187,400 | 187,400 | 191,700 | 186,000 | 209,776 |
September 02, 2025 | 189,000 | 190,100 | 190,100 | 190,900 | 187,300 | 233,448 |
September 01, 2025 | 187,500 | 185,700 | 185,700 | 190,800 | 184,700 | 198,547 |
August 29, 2025 | 180,600 | 184,400 | 184,400 | 191,200 | 178,100 | 371,722 |
August 28, 2025 | 171,600 | 175,300 | 175,300 | 179,400 | 171,600 | 197,757 |
August 27, 2025 | 169,900 | 171,600 | 171,600 | 175,200 | 169,800 | 160,041 |
August 26, 2025 | 170,300 | 167,800 | 167,800 | 171,300 | 166,400 | 294,586 |
August 25, 2025 | 170,200 | 171,900 | 171,900 | 171,900 | 169,200 | 79,646 |
August 22, 2025 | 171,700 | 169,100 | 169,100 | 173,400 | 168,300 | 144,821 |
August 21, 2025 | 172,600 | 172,000 | 172,000 | 174,900 | 170,800 | 88,510 |
August 20, 2025 | 176,200 | 172,500 | 172,500 | 176,200 | 169,000 | 156,176 |
August 19, 2025 | 170,000 | 174,600 | 174,600 | 176,600 | 169,800 | 185,253 |
August 18, 2025 | 174,600 | 171,500 | 171,500 | 175,900 | 170,400 | 258,453 |
August 14, 2025 | 174,100 | 177,300 | 177,300 | 180,000 | 174,000 | 262,927 |
August 13, 2025 | 171,400 | 173,800 | 173,800 | 175,000 | 170,700 | 271,067 |
August 12, 2025 | 164,800 | 169,800 | 169,800 | 173,600 | 164,800 | 313,644 |
August 11, 2025 | 167,000 | 163,300 | 163,300 | 168,600 | 162,000 | 188,817 |
August 08, 2025 | 167,500 | 168,000 | 168,000 | 169,700 | 165,800 | 200,887 |
August 07, 2025 | 159,500 | 166,700 | 166,700 | 169,400 | 159,300 | 407,265 |
August 06, 2025 | 148,800 | 159,500 | 159,500 | 159,700 | 148,500 | 380,066 |
August 05, 2025 | 149,600 | 148,800 | 148,800 | 153,500 | 147,400 | 244,995 |
August 04, 2025 | 145,500 | 147,300 | 147,300 | 148,000 | 144,400 | 143,750 |
August 01, 2025 | 146,100 | 147,000 | 147,000 | 151,000 | 145,200 | 226,504 |
July 31, 2025 | 148,900 | 147,500 | 147,500 | 151,900 | 145,600 | 228,155 |
July 30, 2025 | 145,400 | 149,000 | 149,000 | 150,700 | 145,400 | 188,014 |
July 29, 2025 | 146,600 | 146,700 | 146,700 | 147,900 | 143,000 | 172,765 |
July 28, 2025 | 148,400 | 148,300 | 148,300 | 151,500 | 145,700 | 242,118 |
July 25, 2025 | 141,400 | 147,800 | 147,800 | 150,700 | 140,800 | 308,099 |
July 24, 2025 | 143,200 | 142,200 | 142,200 | 145,500 | 140,500 | 128,878 |
July 23, 2025 | 141,600 | 143,000 | 143,000 | 147,200 | 141,600 | 304,198 |
July 22, 2025 | 141,400 | 140,300 | 140,300 | 144,900 | 139,800 | 149,109 |
July 21, 2025 | 140,700 | 141,000 | 141,000 | 143,000 | 140,600 | 89,707 |
July 18, 2025 | 142,700 | 142,600 | 142,600 | 144,500 | 139,900 | 120,226 |
July 17, 2025 | 143,800 | 143,500 | 143,500 | 144,300 | 141,600 | 117,228 |
July 16, 2025 | 143,700 | 143,600 | 143,600 | 145,700 | 142,600 | 183,420 |
July 15, 2025 | 147,000 | 144,800 | 144,800 | 148,700 | 143,500 | 221,469 |
July 14, 2025 | 140,600 | 148,800 | 148,800 | 150,900 | 140,600 | 291,805 |
July 11, 2025 | 141,000 | 141,300 | 141,300 | 143,700 | 140,600 | 124,023 |
July 10, 2025 | 142,300 | 142,400 | 142,400 | 143,900 | 140,400 | 182,073 |
July 09, 2025 | 141,000 | 142,100 | 142,100 | 143,000 | 138,700 | 215,841 |
July 08, 2025 | 135,200 | 140,700 | 140,700 | 144,900 | 135,000 | 225,455 |
July 07, 2025 | 134,100 | 135,200 | 135,200 | 136,700 | 133,700 | 88,210 |
July 04, 2025 | 137,300 | 135,100 | 135,100 | 139,800 | 134,900 | 106,525 |
July 03, 2025 | 138,500 | 138,200 | 138,200 | 139,800 | 136,800 | 129,392 |
July 02, 2025 | 135,200 | 138,500 | 138,500 | 139,200 | 135,000 | 154,395 |
July 01, 2025 | 135,800 | 136,400 | 136,400 | 139,100 | 135,100 | 164,882 |
June 30, 2025 | 137,100 | 134,800 | 134,800 | 137,100 | 133,900 | 155,065 |
June 27, 2025 | 137,300 | 137,300 | 137,300 | 139,000 | 136,000 | 119,441 |
June 26, 2025 | 136,600 | 137,300 | 137,300 | 139,200 | 134,500 | 202,949 |
June 25, 2025 | 136,500 | 136,500 | 136,500 | 141,900 | 135,200 | 249,658 |
June 24, 2025 | 137,200 | 136,400 | 136,400 | 138,500 | 134,200 | 256,395 |
June 23, 2025 | 134,000 | 134,300 | 134,300 | 136,500 | 133,600 | 221,493 |
June 20, 2025 | 134,500 | 136,700 | 136,700 | 138,500 | 132,500 | 436,309 |
June 19, 2025 | 133,700 | 133,300 | 133,300 | 135,700 | 131,600 | 317,441 |
June 18, 2025 | 124,500 | 133,700 | 133,700 | 137,400 | 122,900 | 627,936 |
June 17, 2025 | 120,000 | 125,500 | 125,500 | 126,000 | 120,000 | 342,058 |
June 16, 2025 | 118,000 | 119,700 | 119,700 | 119,900 | 117,100 | 142,056 |