136,400.00
-300(-0.22%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 136,700 | 136,400 | 136,400 | 137,400 | 136,000 | 5,947 |
October 20, 2025 | 137,200 | 136,700 | 136,700 | 137,200 | 135,600 | 7,491 |
October 17, 2025 | 137,000 | 137,200 | 137,200 | 137,200 | 135,600 | 9,474 |
October 16, 2025 | 137,300 | 137,100 | 137,100 | 137,400 | 136,300 | 7,180 |
October 15, 2025 | 136,900 | 137,400 | 137,400 | 138,400 | 136,900 | 3,166 |
October 14, 2025 | 137,600 | 136,700 | 136,700 | 137,600 | 136,300 | 5,066 |
October 13, 2025 | 137,700 | 137,600 | 137,600 | 137,700 | 136,500 | 5,180 |
October 10, 2025 | 138,800 | 137,900 | 137,900 | 139,000 | 136,700 | 10,391 |
October 02, 2025 | 139,900 | 138,800 | 138,800 | 140,300 | 138,500 | 8,008 |
October 01, 2025 | 139,700 | 139,900 | 139,900 | 140,300 | 138,700 | 2,670 |
September 30, 2025 | 139,100 | 138,500 | 138,500 | 139,100 | 137,300 | 4,588 |
September 29, 2025 | 138,400 | 139,100 | 139,100 | 139,100 | 137,700 | 4,707 |
September 26, 2025 | 139,700 | 138,200 | 138,200 | 139,700 | 138,000 | 5,664 |
September 25, 2025 | 140,300 | 139,700 | 139,700 | 140,300 | 139,000 | 3,334 |
September 24, 2025 | 140,800 | 139,800 | 139,800 | 140,800 | 138,900 | 6,115 |
September 23, 2025 | 141,300 | 140,800 | 140,800 | 141,400 | 140,400 | 4,837 |
September 22, 2025 | 142,500 | 141,300 | 141,300 | 142,500 | 141,000 | 5,189 |
September 19, 2025 | 142,000 | 142,500 | 142,500 | 142,500 | 141,100 | 4,651 |
September 18, 2025 | 142,900 | 142,400 | 142,400 | 142,900 | 141,500 | 1,903 |
September 17, 2025 | 144,100 | 142,000 | 142,000 | 144,200 | 141,100 | 5,920 |
September 16, 2025 | 143,600 | 144,200 | 144,200 | 144,200 | 142,100 | 9,100 |
September 15, 2025 | 144,300 | 143,800 | 143,800 | 145,500 | 142,300 | 5,991 |
September 12, 2025 | 144,600 | 144,200 | 144,200 | 146,200 | 143,300 | 9,780 |
September 11, 2025 | 142,900 | 143,200 | 143,200 | 143,500 | 141,600 | 5,623 |
September 10, 2025 | 141,800 | 142,900 | 142,900 | 143,100 | 141,600 | 3,988 |
September 09, 2025 | 142,000 | 141,900 | 141,900 | 142,400 | 140,800 | 3,077 |
September 08, 2025 | 142,000 | 142,000 | 142,000 | 142,300 | 141,300 | 2,587 |
September 05, 2025 | 141,900 | 142,000 | 142,000 | 142,100 | 140,300 | 2,678 |
September 04, 2025 | 140,200 | 141,300 | 141,300 | 141,500 | 139,700 | 4,133 |
September 03, 2025 | 139,400 | 140,200 | 140,200 | 140,200 | 137,900 | 4,260 |
September 02, 2025 | 139,200 | 139,400 | 139,400 | 140,400 | 138,000 | 4,204 |
September 01, 2025 | 141,500 | 139,200 | 139,200 | 141,500 | 137,500 | 4,313 |
August 29, 2025 | 139,600 | 138,600 | 138,600 | 139,900 | 138,500 | 3,466 |
August 28, 2025 | 138,900 | 139,800 | 139,800 | 139,900 | 137,000 | 7,514 |
August 27, 2025 | 140,000 | 139,800 | 138,300 | 140,100 | 139,000 | 3,087 |
August 26, 2025 | 136,900 | 138,900 | 137,409.66 | 143,700 | 136,900 | 13,618 |
August 25, 2025 | 137,800 | 136,300 | 134,837.55 | 137,800 | 135,300 | 8,345 |
August 22, 2025 | 136,000 | 136,500 | 136,500 | 137,700 | 136,000 | 4,668 |
August 21, 2025 | 135,900 | 136,200 | 136,200 | 137,000 | 135,900 | 2,608 |
August 20, 2025 | 136,500 | 135,900 | 135,900 | 136,500 | 134,800 | 6,242 |
August 19, 2025 | 136,400 | 136,500 | 136,500 | 137,300 | 136,100 | 3,183 |
August 18, 2025 | 137,700 | 136,400 | 136,400 | 137,700 | 136,200 | 4,027 |
August 14, 2025 | 136,000 | 137,000 | 137,000 | 137,400 | 135,800 | 5,948 |
August 13, 2025 | 143,400 | 136,000 | 136,000 | 143,400 | 135,700 | 23,134 |
August 12, 2025 | 142,300 | 142,500 | 142,500 | 144,900 | 142,100 | 5,741 |
August 11, 2025 | 143,800 | 142,500 | 142,500 | 143,800 | 142,100 | 2,259 |
August 08, 2025 | 144,800 | 143,700 | 143,700 | 144,800 | 142,900 | 2,996 |
August 07, 2025 | 143,700 | 143,100 | 143,100 | 144,900 | 142,700 | 2,767 |
August 06, 2025 | 143,000 | 143,700 | 143,700 | 145,000 | 142,500 | 3,366 |
August 05, 2025 | 141,500 | 143,000 | 143,000 | 145,200 | 141,500 | 5,631 |
August 04, 2025 | 141,600 | 141,400 | 141,400 | 143,000 | 140,300 | 6,016 |
August 01, 2025 | 145,600 | 141,600 | 141,600 | 145,600 | 141,100 | 8,206 |
July 31, 2025 | 145,900 | 145,600 | 145,600 | 146,900 | 145,600 | 2,003 |
July 30, 2025 | 145,500 | 145,900 | 145,900 | 146,900 | 144,200 | 4,593 |
July 29, 2025 | 145,000 | 145,500 | 145,500 | 145,900 | 143,500 | 5,763 |
July 28, 2025 | 147,600 | 144,800 | 144,800 | 148,000 | 144,600 | 12,734 |
July 25, 2025 | 147,200 | 147,600 | 147,600 | 148,400 | 147,100 | 3,748 |
July 24, 2025 | 148,900 | 147,100 | 147,100 | 150,000 | 147,100 | 12,231 |
July 23, 2025 | 149,000 | 148,900 | 148,900 | 149,900 | 147,100 | 9,184 |
July 22, 2025 | 149,100 | 148,700 | 148,700 | 149,400 | 148,100 | 6,128 |