81,500.00
+300(+0.37%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 81,300 | 81,200 | 81,200 | 81,900 | 81,100 | 519,782 |
September 04, 2025 | 83,100 | 81,600 | 81,600 | 83,200 | 81,100 | 627,531 |
September 03, 2025 | 82,000 | 83,100 | 83,100 | 83,300 | 81,900 | 468,521 |
September 02, 2025 | 81,200 | 82,200 | 82,200 | 82,200 | 81,100 | 372,473 |
September 01, 2025 | 83,000 | 81,300 | 81,300 | 83,000 | 80,900 | 390,481 |
August 29, 2025 | 82,800 | 82,200 | 82,200 | 83,500 | 82,200 | 695,779 |
August 28, 2025 | 81,600 | 82,900 | 82,900 | 83,800 | 81,300 | 706,713 |
August 27, 2025 | 81,700 | 82,000 | 82,000 | 82,200 | 81,200 | 690,793 |
August 26, 2025 | 82,400 | 81,700 | 81,700 | 82,700 | 81,200 | 1.09M |
August 25, 2025 | 82,600 | 82,600 | 82,600 | 83,200 | 82,300 | 608,898 |
August 22, 2025 | 83,600 | 82,300 | 82,300 | 84,400 | 82,100 | 690,957 |
August 21, 2025 | 83,400 | 82,900 | 82,900 | 83,700 | 82,300 | 775,815 |
August 20, 2025 | 82,600 | 82,700 | 82,700 | 83,000 | 80,600 | 807,390 |
August 19, 2025 | 82,800 | 82,500 | 82,500 | 82,800 | 81,500 | 859,360 |
August 18, 2025 | 85,500 | 82,800 | 82,800 | 85,500 | 82,100 | 867,165 |
August 14, 2025 | 86,300 | 86,300 | 86,300 | 87,000 | 85,700 | 1.07M |
August 13, 2025 | 85,600 | 85,300 | 85,300 | 86,300 | 84,400 | 622,879 |
August 12, 2025 | 84,700 | 85,400 | 85,400 | 87,000 | 84,600 | 721,053 |
August 11, 2025 | 85,700 | 84,400 | 84,400 | 85,800 | 84,200 | 378,026 |
August 08, 2025 | 85,400 | 84,900 | 84,900 | 85,400 | 84,200 | 381,366 |
August 07, 2025 | 85,900 | 85,800 | 84,887 | 86,500 | 84,700 | 684,997 |
August 06, 2025 | 84,400 | 85,500 | 85,500 | 85,600 | 84,200 | 598,286 |
August 05, 2025 | 84,100 | 84,500 | 84,500 | 84,900 | 83,300 | 884,828 |
August 04, 2025 | 81,500 | 82,400 | 82,400 | 83,000 | 81,400 | 913,144 |
August 01, 2025 | 84,400 | 82,300 | 82,300 | 84,700 | 81,600 | 865,267 |
July 31, 2025 | 85,200 | 85,400 | 85,400 | 86,100 | 84,300 | 858,167 |
July 30, 2025 | 85,300 | 86,000 | 86,000 | 86,700 | 85,100 | 511,406 |
July 29, 2025 | 83,800 | 86,000 | 86,000 | 86,200 | 83,400 | 1.09M |
July 28, 2025 | 91,900 | 84,300 | 84,300 | 91,900 | 83,700 | 1.95M |
July 25, 2025 | 90,900 | 92,500 | 92,500 | 94,600 | 90,600 | 895,586 |
July 24, 2025 | 91,900 | 91,000 | 91,000 | 93,200 | 90,100 | 725,860 |
July 23, 2025 | 92,600 | 90,800 | 90,800 | 92,700 | 89,800 | 609,475 |
July 22, 2025 | 91,500 | 91,200 | 91,200 | 92,700 | 90,600 | 587,725 |
July 21, 2025 | 89,700 | 91,900 | 91,900 | 92,500 | 89,700 | 686,302 |
July 18, 2025 | 92,000 | 91,500 | 91,500 | 93,100 | 90,900 | 569,572 |
July 17, 2025 | 92,200 | 91,900 | 91,900 | 92,700 | 90,500 | 1.28M |
July 16, 2025 | 94,700 | 91,700 | 91,700 | 95,400 | 91,500 | 1.18M |
July 15, 2025 | 95,000 | 96,500 | 96,500 | 97,100 | 93,500 | 1.04M |
July 14, 2025 | 93,300 | 95,600 | 95,600 | 96,400 | 93,200 | 1.05M |
July 11, 2025 | 92,200 | 93,200 | 93,200 | 93,900 | 92,200 | 1.24M |
July 10, 2025 | 92,300 | 92,200 | 92,200 | 94,000 | 91,400 | 1.84M |
July 09, 2025 | 94,500 | 94,100 | 94,100 | 95,700 | 93,100 | 1.33M |
July 08, 2025 | 87,000 | 94,500 | 94,500 | 95,000 | 86,500 | 2.3M |
July 07, 2025 | 85,400 | 85,700 | 85,700 | 86,900 | 84,000 | 1.01M |
July 04, 2025 | 87,700 | 85,400 | 85,400 | 88,100 | 85,200 | 934,182 |
July 03, 2025 | 87,600 | 87,500 | 87,500 | 87,600 | 86,000 | 844,304 |
July 02, 2025 | 87,300 | 85,800 | 85,800 | 88,700 | 85,200 | 1.29M |
July 01, 2025 | 87,400 | 88,900 | 88,900 | 90,700 | 87,300 | 1.69M |
June 30, 2025 | 84,600 | 86,300 | 86,300 | 86,500 | 83,200 | 1.13M |
June 27, 2025 | 83,600 | 84,200 | 84,200 | 85,800 | 83,500 | 837,186 |
June 26, 2025 | 82,800 | 83,500 | 83,500 | 84,200 | 82,000 | 935,704 |
June 25, 2025 | 82,300 | 83,200 | 83,200 | 83,500 | 81,100 | 1.02M |
June 24, 2025 | 81,000 | 82,300 | 82,300 | 83,000 | 80,300 | 860,605 |
June 23, 2025 | 79,400 | 79,800 | 79,800 | 80,600 | 78,600 | 821,798 |
June 20, 2025 | 79,400 | 80,000 | 80,000 | 80,500 | 79,000 | 2.09M |
June 19, 2025 | 78,900 | 78,700 | 78,700 | 79,800 | 78,100 | 648,347 |
June 18, 2025 | 78,700 | 78,900 | 78,900 | 80,400 | 78,200 | 930,170 |
June 17, 2025 | 78,400 | 79,500 | 79,500 | 82,100 | 78,300 | 1.02M |
June 16, 2025 | 79,100 | 79,700 | 79,700 | 80,300 | 77,100 | 801,385 |
June 13, 2025 | 77,900 | 78,500 | 78,500 | 79,000 | 77,000 | 1.64M |