109,700.00
-660(-0.60%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 110,340 | 110,360 | 110,360 | 110,360 | 110,300 | 505 |
September 04, 2025 | 110,300 | 110,225 | 110,225 | 110,300 | 110,225 | 239 |
September 03, 2025 | 110,355 | 110,275 | 110,275 | 110,355 | 110,250 | 1,284 |
September 02, 2025 | 110,385 | 110,370 | 110,370 | 110,400 | 110,355 | 367 |
September 01, 2025 | 110,415 | 110,425 | 110,425 | 110,460 | 110,400 | 1,873 |
August 29, 2025 | 110,390 | 110,400 | 110,400 | 110,415 | 110,370 | 325 |
August 28, 2025 | 110,520 | 110,420 | 110,420 | 110,520 | 110,390 | 25,592 |
August 27, 2025 | 110,380 | 110,460 | 110,460 | 110,460 | 110,380 | 603 |
August 26, 2025 | 110,365 | 110,385 | 110,385 | 110,395 | 110,355 | 528 |
August 25, 2025 | 110,370 | 110,350 | 110,350 | 110,370 | 110,330 | 157 |
August 22, 2025 | 110,260 | 110,250 | 110,250 | 110,280 | 110,230 | 68 |
August 21, 2025 | 110,280 | 110,300 | 110,300 | 110,300 | 110,250 | 74 |
August 20, 2025 | 110,245 | 110,275 | 110,275 | 110,290 | 110,245 | 410 |
August 19, 2025 | 110,315 | 110,265 | 110,265 | 110,315 | 110,245 | 356 |
August 18, 2025 | 110,355 | 110,325 | 110,325 | 110,355 | 110,295 | 966 |
August 14, 2025 | 110,400 | 110,395 | 110,395 | 110,405 | 110,365 | 90,173 |
August 13, 2025 | 110,330 | 110,340 | 110,340 | 110,340 | 110,290 | 675 |
August 12, 2025 | 110,290 | 110,280 | 110,280 | 110,305 | 110,255 | 277 |
August 11, 2025 | 110,310 | 110,330 | 110,330 | 110,330 | 110,285 | 414 |
August 08, 2025 | 110,315 | 110,325 | 110,325 | 110,335 | 110,310 | 135 |
August 07, 2025 | 110,340 | 110,335 | 110,335 | 110,370 | 110,305 | 71 |
August 06, 2025 | 110,270 | 110,270 | 110,270 | 110,320 | 110,255 | 35 |
August 05, 2025 | 110,290 | 110,280 | 110,280 | 110,310 | 110,235 | 3,194 |
August 04, 2025 | 110,315 | 110,265 | 110,265 | 110,345 | 110,255 | 949 |
August 01, 2025 | 110,095 | 110,040 | 110,040 | 110,115 | 110,040 | 160 |
July 31, 2025 | 110,060 | 110,160 | 110,160 | 110,160 | 110,045 | 792 |
July 30, 2025 | 110,140 | 110,145 | 110,145 | 110,165 | 110,100 | 134 |
July 29, 2025 | 110,115 | 110,115 | 110,115 | 110,160 | 110,070 | 550 |
July 28, 2025 | 110,000 | 110,085 | 110,085 | 110,085 | 109,990 | 165 |
July 25, 2025 | 110,025 | 109,980 | 109,980 | 110,025 | 109,945 | 92 |
July 24, 2025 | 110,045 | 110,025 | 110,025 | 110,055 | 109,990 | 118 |
July 23, 2025 | 110,025 | 110,025 | 110,025 | 110,050 | 110,015 | 38 |
July 22, 2025 | 110,010 | 110,010 | 110,010 | 110,055 | 110,000 | 848 |
July 21, 2025 | 109,925 | 110,020 | 110,020 | 110,020 | 109,925 | 103 |
July 18, 2025 | 109,915 | 109,915 | 109,915 | 109,915 | 109,860 | 1,190 |
July 17, 2025 | 109,975 | 109,885 | 109,885 | 109,985 | 109,885 | 375 |
July 16, 2025 | 109,810 | 109,920 | 109,920 | 109,935 | 109,810 | 8,211 |
July 15, 2025 | 109,900 | 109,925 | 109,925 | 109,925 | 109,860 | 430 |
July 14, 2025 | 109,955 | 109,900 | 109,900 | 109,955 | 109,875 | 803 |
July 11, 2025 | 109,990 | 109,955 | 109,955 | 110,025 | 109,950 | 235 |
July 10, 2025 | 109,885 | 110,015 | 110,015 | 110,015 | 109,885 | 552 |
July 09, 2025 | 109,855 | 109,855 | 109,855 | 109,865 | 109,835 | 595 |
July 08, 2025 | 109,820 | 109,855 | 109,855 | 109,880 | 109,820 | 547 |
July 07, 2025 | 109,830 | 109,820 | 109,820 | 109,855 | 109,795 | 249 |
July 04, 2025 | 109,850 | 109,860 | 109,860 | 109,870 | 109,825 | 217 |
July 03, 2025 | 109,840 | 109,925 | 109,925 | 109,925 | 109,795 | 665 |
July 02, 2025 | 109,920 | 109,820 | 109,820 | 109,930 | 109,820 | 890 |
July 01, 2025 | 109,920 | 109,925 | 109,925 | 109,965 | 109,860 | 416 |
June 30, 2025 | 109,930 | 109,920 | 109,920 | 109,970 | 109,900 | 597 |
June 27, 2025 | 109,820 | 109,900 | 109,900 | 109,910 | 109,795 | 113 |
June 26, 2025 | 109,785 | 109,810 | 109,810 | 109,840 | 109,785 | 435 |
June 25, 2025 | 109,830 | 109,780 | 109,780 | 109,845 | 109,755 | 352 |
June 24, 2025 | 109,735 | 109,800 | 109,800 | 109,800 | 109,732 | 785 |
June 23, 2025 | 109,630 | 109,620 | 109,620 | 109,665 | 109,595 | 839 |
June 20, 2025 | 109,565 | 109,665 | 109,665 | 109,665 | 109,565 | 222 |
June 19, 2025 | 109,645 | 109,665 | 109,665 | 109,665 | 109,585 | 344 |
June 18, 2025 | 109,710 | 109,650 | 109,650 | 109,745 | 109,635 | 255 |
June 17, 2025 | 109,650 | 109,765 | 109,765 | 109,765 | 109,635 | 665 |
June 16, 2025 | 109,595 | 109,650 | 109,650 | 109,650 | 109,490 | 6,142 |
June 13, 2025 | 109,800 | 109,685 | 109,685 | 109,822 | 109,670 | 168 |