66,400.00
-600(-0.90%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 66,600 | 66,400 | 66,400 | 67,400 | 66,100 | 4,202 |
| August 14, 2025 | 67,800 | 67,000 | 67,000 | 68,000 | 66,900 | 2,856 |
| August 13, 2025 | 68,300 | 67,800 | 67,800 | 68,600 | 66,700 | 2,839 |
| August 12, 2025 | 68,500 | 68,300 | 68,300 | 68,900 | 67,600 | 1,071 |
| August 11, 2025 | 68,900 | 68,100 | 68,100 | 69,400 | 68,100 | 1,397 |
| August 08, 2025 | 68,800 | 68,900 | 68,900 | 69,400 | 68,200 | 1,980 |
| August 07, 2025 | 69,000 | 68,800 | 68,800 | 69,200 | 67,800 | 1,720 |
| August 06, 2025 | 69,900 | 68,600 | 68,600 | 69,900 | 67,000 | 4,477 |
| August 05, 2025 | 68,700 | 69,500 | 69,500 | 70,500 | 68,200 | 2,516 |
| August 04, 2025 | 66,000 | 68,800 | 68,800 | 69,600 | 66,000 | 13,042 |
| August 01, 2025 | 68,500 | 66,000 | 66,000 | 68,600 | 65,900 | 6,968 |
| July 31, 2025 | 69,400 | 68,500 | 68,500 | 69,400 | 67,500 | 11,328 |
| July 30, 2025 | 68,100 | 69,200 | 69,200 | 69,500 | 67,600 | 4,724 |
| July 29, 2025 | 66,800 | 68,100 | 68,100 | 68,100 | 66,000 | 3,761 |
| July 28, 2025 | 70,400 | 66,900 | 66,900 | 70,600 | 66,000 | 31,970 |
| July 25, 2025 | 70,300 | 70,000 | 70,000 | 70,400 | 69,900 | 831 |
| July 24, 2025 | 70,400 | 70,000 | 70,000 | 71,100 | 69,800 | 1,847 |
| July 23, 2025 | 69,600 | 70,300 | 70,300 | 70,500 | 69,500 | 3,190 |
| July 22, 2025 | 70,100 | 69,600 | 69,600 | 70,300 | 69,500 | 1,909 |
| July 21, 2025 | 70,700 | 70,100 | 70,100 | 71,200 | 69,900 | 3,115 |
| July 18, 2025 | 71,500 | 70,700 | 70,700 | 71,800 | 69,900 | 4,958 |
| July 17, 2025 | 71,700 | 71,500 | 71,500 | 72,500 | 70,500 | 9,640 |
| July 16, 2025 | 72,600 | 72,800 | 71,800 | 73,000 | 71,600 | 6,114 |
| July 15, 2025 | 73,200 | 72,900 | 71,898.63 | 73,500 | 71,900 | 8,827 |
| July 14, 2025 | 73,000 | 73,200 | 72,194.51 | 74,200 | 72,600 | 3,831 |
| July 11, 2025 | 74,700 | 73,300 | 72,293.13 | 75,100 | 73,100 | 5,899 |
| July 10, 2025 | 73,500 | 74,500 | 73,476.65 | 74,900 | 73,100 | 5,281 |
| July 09, 2025 | 71,700 | 73,900 | 73,900 | 74,800 | 71,700 | 12,967 |
| July 08, 2025 | 71,000 | 71,700 | 71,700 | 71,900 | 70,400 | 6,325 |
| July 07, 2025 | 69,000 | 70,800 | 70,800 | 71,400 | 69,000 | 6,366 |
| July 04, 2025 | 70,200 | 69,400 | 69,400 | 71,600 | 68,800 | 5,270 |
| July 03, 2025 | 69,100 | 70,200 | 70,200 | 70,200 | 69,100 | 6,532 |
| July 02, 2025 | 68,800 | 69,100 | 69,100 | 69,200 | 67,500 | 4,999 |
| July 01, 2025 | 66,700 | 68,800 | 68,800 | 69,500 | 66,700 | 10,315 |
| June 30, 2025 | 66,800 | 66,700 | 66,700 | 67,600 | 66,500 | 2,592 |
| June 27, 2025 | 67,500 | 66,800 | 66,800 | 69,800 | 66,800 | 5,435 |
| June 26, 2025 | 69,000 | 68,100 | 68,100 | 69,200 | 66,000 | 12,542 |
| June 25, 2025 | 68,000 | 69,000 | 69,000 | 69,600 | 67,800 | 5,967 |
| June 24, 2025 | 67,600 | 68,100 | 68,100 | 68,600 | 67,200 | 2,815 |
| June 23, 2025 | 66,800 | 67,500 | 67,500 | 67,500 | 66,100 | 5,097 |
| June 20, 2025 | 67,600 | 67,000 | 67,000 | 68,000 | 66,700 | 5,225 |
| June 19, 2025 | 68,000 | 68,100 | 68,100 | 69,000 | 67,500 | 2,251 |
| June 18, 2025 | 69,000 | 68,000 | 68,000 | 69,300 | 67,700 | 5,159 |
| June 17, 2025 | 68,900 | 69,500 | 69,500 | 69,700 | 68,000 | 4,730 |
| June 16, 2025 | 67,300 | 68,900 | 68,900 | 69,000 | 66,800 | 3,906 |
| June 13, 2025 | 69,400 | 67,300 | 67,300 | 70,100 | 67,000 | 11,600 |
| June 12, 2025 | 69,500 | 69,800 | 69,800 | 70,600 | 69,500 | 3,431 |
| June 11, 2025 | 70,000 | 69,500 | 69,500 | 70,000 | 68,600 | 4,672 |
| June 10, 2025 | 70,000 | 70,200 | 70,200 | 70,300 | 68,600 | 7,071 |
| June 09, 2025 | 69,000 | 70,000 | 70,000 | 71,400 | 68,900 | 8,689 |
| June 05, 2025 | 69,900 | 67,900 | 67,900 | 70,800 | 67,400 | 16,305 |
| June 04, 2025 | 68,200 | 69,400 | 69,400 | 69,800 | 67,400 | 15,085 |
| June 02, 2025 | 66,500 | 65,600 | 65,600 | 67,000 | 65,400 | 4,930 |
| May 30, 2025 | 70,200 | 66,500 | 66,500 | 70,200 | 66,500 | 8,551 |
| May 29, 2025 | 66,900 | 70,000 | 70,000 | 70,300 | 66,600 | 13,525 |
| May 28, 2025 | 65,900 | 66,400 | 66,400 | 67,000 | 65,900 | 3,163 |
| May 27, 2025 | 65,200 | 66,000 | 66,000 | 66,100 | 65,200 | 3,975 |
| May 26, 2025 | 65,000 | 65,500 | 65,500 | 65,900 | 64,800 | 3,083 |
| May 23, 2025 | 64,100 | 65,000 | 65,000 | 65,300 | 63,800 | 10,493 |
| May 22, 2025 | 64,200 | 64,200 | 64,200 | 64,900 | 64,000 | 3,436 |