106,700.00
-1900(-1.75%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 108,400 | 108,600 | 108,600 | 109,300 | 108,100 | 468,687 |
September 04, 2025 | 108,800 | 108,500 | 108,500 | 109,900 | 108,000 | 528,847 |
September 03, 2025 | 109,800 | 110,200 | 110,200 | 110,200 | 109,000 | 646,626 |
September 02, 2025 | 106,600 | 108,800 | 108,800 | 108,950 | 106,600 | 445,897 |
September 01, 2025 | 109,400 | 107,100 | 107,100 | 109,400 | 107,000 | 449,563 |
August 29, 2025 | 109,200 | 108,200 | 108,200 | 110,300 | 108,200 | 915,044 |
August 28, 2025 | 108,000 | 109,100 | 109,100 | 110,700 | 107,100 | 727,736 |
August 27, 2025 | 108,000 | 108,500 | 108,500 | 109,000 | 107,000 | 532,960 |
August 26, 2025 | 109,700 | 108,300 | 108,300 | 109,900 | 107,700 | 1.76M |
August 25, 2025 | 109,300 | 110,300 | 110,300 | 110,400 | 109,100 | 447,114 |
August 22, 2025 | 110,900 | 108,400 | 108,400 | 111,200 | 108,300 | 601,840 |
August 21, 2025 | 109,900 | 109,700 | 109,700 | 110,500 | 108,900 | 590,448 |
August 20, 2025 | 110,400 | 109,500 | 109,500 | 110,500 | 106,200 | 1.07M |
August 19, 2025 | 107,500 | 109,400 | 109,400 | 109,400 | 106,000 | 1.43M |
August 18, 2025 | 111,300 | 107,200 | 107,200 | 111,900 | 107,000 | 1.62M |
August 14, 2025 | 115,800 | 113,200 | 113,200 | 116,300 | 113,200 | 1.06M |
August 13, 2025 | 114,600 | 114,600 | 114,600 | 115,700 | 113,100 | 682,444 |
August 12, 2025 | 113,200 | 114,100 | 114,100 | 116,900 | 112,600 | 672,113 |
August 11, 2025 | 113,600 | 112,700 | 112,700 | 114,000 | 112,500 | 676,713 |
August 08, 2025 | 113,900 | 113,200 | 113,500 | 114,600 | 112,400 | 647,276 |
August 07, 2025 | 115,100 | 115,000 | 114,080 | 115,400 | 113,700 | 779,517 |
August 06, 2025 | 112,500 | 115,600 | 114,675.2 | 115,600 | 112,100 | 1.01M |
August 05, 2025 | 111,500 | 112,400 | 111,500.8 | 113,500 | 109,800 | 1.24M |
August 04, 2025 | 106,700 | 108,400 | 107,532.8 | 108,900 | 106,600 | 1.26M |
August 01, 2025 | 107,800 | 106,000 | 105,152 | 108,500 | 105,800 | 1.88M |
July 31, 2025 | 111,700 | 110,900 | 110,012.8 | 112,700 | 110,300 | 1.56M |
July 30, 2025 | 111,400 | 112,800 | 111,897.6 | 113,500 | 110,000 | 888,500 |
July 29, 2025 | 109,400 | 111,300 | 110,409.6 | 112,300 | 109,200 | 1.46M |
July 28, 2025 | 117,600 | 110,500 | 109,616 | 117,800 | 109,600 | 1.63M |
July 25, 2025 | 120,300 | 118,800 | 117,849.6 | 126,600 | 117,300 | 2.08M |
July 24, 2025 | 116,900 | 117,200 | 116,262.4 | 118,400 | 115,800 | 1.02M |
July 23, 2025 | 117,500 | 115,300 | 114,377.6 | 117,500 | 114,300 | 943,525 |
July 22, 2025 | 114,600 | 114,600 | 113,683.2 | 116,500 | 113,800 | 895,670 |
July 21, 2025 | 115,400 | 115,000 | 114,080 | 115,600 | 114,100 | 739,614 |
July 18, 2025 | 115,000 | 113,400 | 112,492.8 | 115,500 | 112,300 | 735,306 |
July 17, 2025 | 112,800 | 114,800 | 113,881.6 | 115,100 | 112,600 | 1.39M |
July 16, 2025 | 117,500 | 113,600 | 112,691.2 | 117,900 | 113,300 | 1.82M |
July 15, 2025 | 116,700 | 119,600 | 118,643.2 | 120,000 | 116,000 | 1.11M |
July 14, 2025 | 118,000 | 118,500 | 117,552 | 119,200 | 117,500 | 857,015 |
July 11, 2025 | 116,800 | 117,300 | 117,300 | 118,300 | 116,800 | 1.06M |
July 10, 2025 | 118,000 | 116,800 | 116,800 | 118,600 | 116,200 | 1.64M |
July 09, 2025 | 119,600 | 118,400 | 118,400 | 120,000 | 116,500 | 2.1M |
July 08, 2025 | 114,100 | 122,000 | 122,000 | 122,000 | 113,700 | 1.78M |
July 07, 2025 | 112,100 | 114,400 | 114,400 | 114,500 | 110,900 | 1.1M |
July 04, 2025 | 116,900 | 112,100 | 112,100 | 117,900 | 111,300 | 1M |
July 03, 2025 | 115,000 | 116,900 | 116,900 | 116,900 | 113,400 | 1.5M |
July 02, 2025 | 111,200 | 113,500 | 113,500 | 113,500 | 110,100 | 1.57M |
July 01, 2025 | 109,800 | 110,800 | 110,800 | 112,700 | 109,800 | 1.39M |
June 30, 2025 | 111,500 | 110,900 | 110,900 | 113,200 | 109,500 | 1.27M |
June 27, 2025 | 110,000 | 110,600 | 110,600 | 112,300 | 109,500 | 1.05M |
June 26, 2025 | 111,200 | 109,900 | 109,900 | 111,300 | 108,100 | 824,688 |
June 25, 2025 | 113,000 | 109,500 | 109,500 | 113,200 | 108,800 | 1.69M |
June 24, 2025 | 109,400 | 112,300 | 112,300 | 113,200 | 108,700 | 1.41M |
June 23, 2025 | 107,100 | 107,600 | 107,600 | 108,200 | 105,600 | 1.35M |
June 20, 2025 | 107,500 | 106,500 | 106,500 | 108,500 | 106,500 | 3.1M |
June 19, 2025 | 107,900 | 106,700 | 106,700 | 109,000 | 105,300 | 1.32M |
June 18, 2025 | 106,100 | 107,000 | 107,000 | 107,800 | 105,500 | 1.08M |
June 17, 2025 | 106,800 | 107,100 | 107,100 | 109,300 | 106,200 | 1.05M |
June 16, 2025 | 106,200 | 107,800 | 107,800 | 108,100 | 104,800 | 1.04M |
June 13, 2025 | 105,900 | 106,000 | 106,000 | 107,200 | 104,700 | 1.48M |