71,400.00
+500(+0.71%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
June 12, 2025 | 78,000 | 77,500 | 77,500 | 78,000 | 77,400 | 163 |
June 11, 2025 | 78,700 | 78,000 | 78,000 | 78,700 | 77,100 | 642 |
June 10, 2025 | 78,900 | 78,700 | 78,700 | 78,900 | 77,700 | 724 |
June 09, 2025 | 76,000 | 76,500 | 76,500 | 77,100 | 76,000 | 469 |
June 05, 2025 | 74,400 | 75,700 | 75,700 | 75,700 | 74,400 | 306 |
June 04, 2025 | 75,100 | 75,200 | 75,200 | 75,500 | 75,100 | 269 |
June 02, 2025 | 74,200 | 75,100 | 75,100 | 75,100 | 74,200 | 42 |
May 30, 2025 | 76,200 | 75,000 | 75,000 | 76,200 | 74,900 | 48 |
May 29, 2025 | 74,000 | 75,500 | 75,500 | 75,500 | 74,000 | 385 |
May 28, 2025 | 74,100 | 74,500 | 74,500 | 74,500 | 74,100 | 110 |
May 27, 2025 | 74,000 | 74,500 | 74,500 | 74,500 | 74,000 | 43 |
May 26, 2025 | 75,300 | 74,500 | 74,500 | 75,300 | 74,100 | 301 |
May 23, 2025 | 75,400 | 75,700 | 75,700 | 76,000 | 75,400 | 208 |
May 22, 2025 | 74,300 | 75,400 | 75,400 | 75,400 | 74,300 | 115 |