119,700.00
-3500(-2.84%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 130,100 | 123,200 | 123,200 | 130,300 | 122,400 | 241,230 |
September 25, 2025 | 130,300 | 128,900 | 128,900 | 131,500 | 127,400 | 465,664 |
September 24, 2025 | 124,900 | 124,900 | 124,900 | 126,500 | 123,500 | 199,063 |
September 23, 2025 | 126,100 | 123,200 | 123,200 | 126,700 | 123,000 | 170,272 |
September 22, 2025 | 128,500 | 125,400 | 125,400 | 128,900 | 123,600 | 258,885 |
September 19, 2025 | 128,900 | 128,000 | 128,000 | 131,900 | 128,000 | 207,907 |
September 18, 2025 | 134,100 | 128,400 | 128,400 | 134,200 | 126,500 | 322,140 |
September 17, 2025 | 137,800 | 132,100 | 132,100 | 137,900 | 131,300 | 343,819 |
September 16, 2025 | 133,800 | 137,800 | 137,800 | 141,500 | 133,000 | 878,264 |
September 15, 2025 | 128,700 | 130,500 | 130,500 | 133,000 | 127,800 | 592,782 |
September 12, 2025 | 121,000 | 126,500 | 126,500 | 132,700 | 119,000 | 1.01M |
September 11, 2025 | 121,900 | 120,700 | 120,700 | 123,200 | 120,000 | 302,826 |
September 10, 2025 | 120,800 | 121,600 | 121,600 | 122,900 | 119,800 | 199,217 |
September 09, 2025 | 120,600 | 120,700 | 120,700 | 121,900 | 118,400 | 153,070 |
September 08, 2025 | 118,700 | 120,500 | 120,500 | 120,600 | 117,500 | 107,942 |
September 05, 2025 | 119,000 | 118,200 | 118,200 | 119,200 | 116,600 | 108,124 |
September 04, 2025 | 122,100 | 119,000 | 119,000 | 122,700 | 118,700 | 127,999 |
September 03, 2025 | 121,700 | 121,000 | 121,000 | 127,100 | 121,000 | 451,143 |
September 02, 2025 | 118,300 | 120,600 | 120,600 | 121,000 | 116,900 | 166,983 |
September 01, 2025 | 119,100 | 117,900 | 117,900 | 120,900 | 117,400 | 140,007 |
August 29, 2025 | 120,300 | 118,800 | 118,800 | 120,400 | 118,000 | 75,748 |
August 28, 2025 | 118,700 | 119,200 | 119,200 | 120,700 | 117,600 | 121,588 |
August 27, 2025 | 120,100 | 118,900 | 118,900 | 120,500 | 117,100 | 114,042 |
August 26, 2025 | 120,200 | 120,500 | 120,500 | 121,000 | 118,900 | 130,320 |
August 25, 2025 | 121,000 | 121,500 | 121,500 | 121,700 | 118,100 | 158,133 |
August 22, 2025 | 118,400 | 119,200 | 119,200 | 122,000 | 118,300 | 256,350 |
August 21, 2025 | 116,100 | 116,200 | 116,200 | 118,700 | 115,300 | 190,726 |
August 20, 2025 | 111,400 | 114,700 | 114,700 | 115,300 | 108,500 | 338,290 |
August 19, 2025 | 119,500 | 114,800 | 114,800 | 120,000 | 113,500 | 272,494 |
August 18, 2025 | 120,800 | 121,300 | 121,300 | 122,300 | 120,100 | 137,888 |
August 14, 2025 | 121,700 | 122,600 | 122,600 | 125,600 | 121,100 | 296,409 |
August 13, 2025 | 119,600 | 121,100 | 121,100 | 122,100 | 117,700 | 194,862 |
August 12, 2025 | 122,700 | 118,800 | 118,800 | 123,200 | 118,600 | 199,384 |
August 11, 2025 | 119,500 | 120,400 | 120,400 | 121,500 | 118,600 | 199,678 |
August 08, 2025 | 125,100 | 122,000 | 122,000 | 125,400 | 120,200 | 463,335 |
August 07, 2025 | 131,000 | 127,000 | 127,000 | 131,100 | 124,600 | 575,717 |
August 06, 2025 | 133,000 | 131,000 | 131,000 | 133,700 | 128,000 | 542,766 |
August 05, 2025 | 136,000 | 134,400 | 134,400 | 137,600 | 133,100 | 416,666 |
August 04, 2025 | 131,500 | 135,500 | 135,500 | 136,600 | 131,400 | 428,382 |
August 01, 2025 | 158,700 | 135,500 | 135,500 | 159,500 | 132,500 | 1.52M |
July 31, 2025 | 154,900 | 160,800 | 160,800 | 164,000 | 152,100 | 456,782 |
July 30, 2025 | 167,200 | 159,700 | 159,700 | 172,200 | 158,400 | 374,005 |
July 29, 2025 | 159,900 | 164,800 | 164,800 | 166,600 | 156,400 | 322,027 |
July 28, 2025 | 159,300 | 162,000 | 162,000 | 167,800 | 156,400 | 336,247 |
July 25, 2025 | 159,500 | 158,900 | 158,900 | 161,200 | 156,200 | 235,138 |
July 24, 2025 | 161,200 | 158,000 | 158,000 | 163,000 | 154,100 | 344,500 |
July 23, 2025 | 157,000 | 162,400 | 162,400 | 163,500 | 154,100 | 433,253 |
July 22, 2025 | 159,200 | 154,900 | 154,900 | 159,500 | 151,400 | 346,320 |
July 21, 2025 | 156,800 | 160,300 | 160,300 | 162,600 | 156,400 | 333,811 |
July 18, 2025 | 163,800 | 160,800 | 160,800 | 164,300 | 159,000 | 361,970 |
July 17, 2025 | 167,000 | 165,000 | 165,000 | 167,900 | 161,100 | 463,413 |
July 16, 2025 | 155,600 | 164,000 | 164,000 | 168,000 | 150,800 | 1.29M |
July 15, 2025 | 132,500 | 155,200 | 155,200 | 155,500 | 132,300 | 1.82M |
July 14, 2025 | 136,000 | 132,400 | 132,400 | 138,400 | 127,900 | 438,194 |
July 11, 2025 | 134,000 | 134,700 | 134,700 | 137,200 | 128,600 | 344,357 |
July 10, 2025 | 128,300 | 133,500 | 133,500 | 139,600 | 126,700 | 655,813 |
July 09, 2025 | 129,000 | 127,800 | 127,800 | 134,000 | 125,000 | 716,942 |
July 08, 2025 | 120,500 | 122,200 | 122,200 | 123,000 | 117,600 | 312,056 |
July 07, 2025 | 111,900 | 120,000 | 120,000 | 123,400 | 110,100 | 512,653 |
July 04, 2025 | 120,100 | 114,600 | 114,600 | 121,100 | 109,000 | 509,015 |