70,900.00
-100(-0.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 71,500 | 71,000 | 71,000 | 71,500 | 71,000 | 392 |
| September 04, 2025 | 72,000 | 71,200 | 71,200 | 72,000 | 71,200 | 129 |
| September 03, 2025 | 72,000 | 71,400 | 71,400 | 72,000 | 71,400 | 64 |
| September 02, 2025 | 71,700 | 72,000 | 72,000 | 72,200 | 71,500 | 65 |
| September 01, 2025 | 72,200 | 72,000 | 72,000 | 72,200 | 72,000 | 41 |
| August 29, 2025 | 72,200 | 72,200 | 72,200 | 72,200 | 72,100 | 39 |
| August 28, 2025 | 72,400 | 72,200 | 72,200 | 72,400 | 72,000 | 149 |
| August 27, 2025 | 72,000 | 72,400 | 72,400 | 72,400 | 72,000 | 822 |
| August 26, 2025 | 72,400 | 72,000 | 72,000 | 72,400 | 71,900 | 306 |
| August 25, 2025 | 72,300 | 72,500 | 72,500 | 72,600 | 72,300 | 485 |
| August 22, 2025 | 72,500 | 72,300 | 72,300 | 72,500 | 72,000 | 482 |
| August 21, 2025 | 71,700 | 72,000 | 72,000 | 72,000 | 71,700 | 123 |
| August 20, 2025 | 71,700 | 71,700 | 71,700 | 71,700 | 71,500 | 590 |
| August 19, 2025 | 71,500 | 71,700 | 71,700 | 72,000 | 71,500 | 373 |
| August 18, 2025 | 71,500 | 71,400 | 71,400 | 71,500 | 71,100 | 226 |
| August 14, 2025 | 72,100 | 70,900 | 70,900 | 72,100 | 70,900 | 198 |
| August 13, 2025 | 72,100 | 71,700 | 71,700 | 72,100 | 71,300 | 535 |
| August 12, 2025 | 73,400 | 72,500 | 72,500 | 73,400 | 72,500 | 143 |
| August 11, 2025 | 73,400 | 72,000 | 72,000 | 73,400 | 72,000 | 356 |
| August 08, 2025 | 73,600 | 73,400 | 73,400 | 73,600 | 73,400 | 190 |
| August 07, 2025 | 73,500 | 73,600 | 73,600 | 74,000 | 73,500 | 256 |
| August 06, 2025 | 73,800 | 73,500 | 73,500 | 73,800 | 73,500 | 343 |
| August 05, 2025 | 73,600 | 73,600 | 73,600 | 74,500 | 73,500 | 317 |
| August 04, 2025 | 73,800 | 73,600 | 73,600 | 73,800 | 73,600 | 105 |
| August 01, 2025 | 74,100 | 73,400 | 73,400 | 74,100 | 73,400 | 371 |
| July 31, 2025 | 74,900 | 74,700 | 74,700 | 74,900 | 74,700 | 71 |
| July 30, 2025 | 75,000 | 74,100 | 74,100 | 75,000 | 74,100 | 369 |
| July 29, 2025 | 74,600 | 73,900 | 73,900 | 74,600 | 72,900 | 529 |
| July 28, 2025 | 77,200 | 74,500 | 74,500 | 77,200 | 74,500 | 332 |
| July 25, 2025 | 76,200 | 75,900 | 75,900 | 76,200 | 75,800 | 138 |
| July 24, 2025 | 76,400 | 76,200 | 76,200 | 76,400 | 76,100 | 213 |
| July 23, 2025 | 77,400 | 76,300 | 76,300 | 77,400 | 76,200 | 207 |
| July 22, 2025 | 77,500 | 76,500 | 76,500 | 77,500 | 76,500 | 149 |
| July 21, 2025 | 77,500 | 77,200 | 77,200 | 77,600 | 77,200 | 62 |
| July 18, 2025 | 77,600 | 77,500 | 77,500 | 77,600 | 77,200 | 89 |
| July 17, 2025 | 77,900 | 77,600 | 77,600 | 78,200 | 77,600 | 188 |
| July 16, 2025 | 77,000 | 77,900 | 77,900 | 78,000 | 77,000 | 624 |
| July 15, 2025 | 75,700 | 77,000 | 77,000 | 77,000 | 75,700 | 452 |
| July 14, 2025 | 76,900 | 75,700 | 75,700 | 76,900 | 75,000 | 985 |
| July 11, 2025 | 77,300 | 76,900 | 76,900 | 77,300 | 76,400 | 243 |
| July 10, 2025 | 77,400 | 77,400 | 77,400 | 77,700 | 77,000 | 199 |
| July 09, 2025 | 77,200 | 77,400 | 77,400 | 77,700 | 77,200 | 151 |
| July 08, 2025 | 78,200 | 77,300 | 77,300 | 78,200 | 77,200 | 348 |
| July 07, 2025 | 78,000 | 78,200 | 78,200 | 78,200 | 78,000 | 208 |
| July 04, 2025 | 78,100 | 78,100 | 78,100 | 78,500 | 78,100 | 74 |
| July 03, 2025 | 78,800 | 78,100 | 78,100 | 79,000 | 78,000 | 272 |
| July 02, 2025 | 77,400 | 78,900 | 78,900 | 79,000 | 77,400 | 592 |
| July 01, 2025 | 76,500 | 77,400 | 77,400 | 77,800 | 76,500 | 776 |
| June 30, 2025 | 77,100 | 76,400 | 76,400 | 77,100 | 75,700 | 237 |
| June 27, 2025 | 76,800 | 77,100 | 77,100 | 77,700 | 76,800 | 59 |
| June 26, 2025 | 77,400 | 77,700 | 77,700 | 77,700 | 77,300 | 1,998 |
| June 25, 2025 | 76,600 | 77,400 | 77,400 | 77,500 | 76,600 | 1,213 |
| June 24, 2025 | 75,600 | 76,600 | 76,600 | 77,300 | 75,600 | 235 |
| June 23, 2025 | 75,700 | 75,600 | 75,600 | 76,000 | 75,200 | 240 |
| June 20, 2025 | 75,800 | 75,700 | 75,700 | 75,800 | 74,700 | 275 |
| June 19, 2025 | 76,100 | 75,200 | 75,200 | 76,100 | 74,600 | 345 |
| June 18, 2025 | 74,400 | 75,300 | 75,300 | 75,300 | 74,400 | 244 |
| June 17, 2025 | 77,600 | 74,300 | 74,300 | 77,600 | 74,100 | 659 |
| June 16, 2025 | 77,300 | 77,600 | 77,600 | 77,800 | 76,600 | 101 |
| June 13, 2025 | 77,500 | 77,500 | 77,500 | 77,500 | 76,800 | 114 |
