110,945.00
+65(+0.06%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 111,270 | 111,270 | 111,270 | 111,300 | 111,250 | 133 |
September 04, 2025 | 111,295 | 111,200 | 111,200 | 111,295 | 111,200 | 95 |
September 03, 2025 | 111,295 | 111,225 | 111,225 | 111,295 | 111,185 | 135 |
September 02, 2025 | 111,360 | 111,300 | 111,300 | 111,360 | 111,300 | 146 |
September 01, 2025 | 111,355 | 111,340 | 111,340 | 111,395 | 111,335 | 161 |
August 29, 2025 | 111,305 | 111,360 | 111,360 | 111,360 | 111,305 | 709 |
August 28, 2025 | 111,455 | 111,365 | 111,365 | 111,455 | 111,365 | 54 |
August 27, 2025 | 111,340 | 111,400 | 111,400 | 111,400 | 111,340 | 2,462 |
August 26, 2025 | 111,340 | 111,340 | 111,340 | 111,360 | 111,310 | 14,394 |
August 25, 2025 | 111,300 | 111,260 | 111,260 | 111,310 | 111,260 | 242 |
August 22, 2025 | 111,200 | 111,200 | 111,200 | 111,235 | 111,190 | 809 |
August 21, 2025 | 111,220 | 111,240 | 111,240 | 111,240 | 111,200 | 352 |
August 20, 2025 | 111,220 | 111,220 | 111,220 | 111,230 | 111,200 | 43 |
August 19, 2025 | 111,250 | 111,215 | 111,215 | 111,250 | 111,215 | 46 |
August 18, 2025 | 111,285 | 111,250 | 111,250 | 111,290 | 111,250 | 208 |
August 14, 2025 | 111,275 | 111,285 | 111,285 | 111,320 | 111,275 | 72 |
August 13, 2025 | 111,235 | 111,225 | 111,225 | 111,260 | 111,225 | 20 |
August 12, 2025 | 111,225 | 111,210 | 111,210 | 111,230 | 111,202 | 146 |
August 11, 2025 | 111,255 | 111,222 | 111,222 | 111,255 | 111,212 | 483 |
August 08, 2025 | 111,265 | 111,255 | 111,255 | 111,275 | 111,220 | 417 |
August 07, 2025 | 111,255 | 111,285 | 111,285 | 111,295 | 111,235 | 279 |
August 06, 2025 | 111,205 | 111,230 | 111,230 | 111,250 | 111,175 | 111 |
August 05, 2025 | 111,250 | 111,205 | 111,205 | 111,250 | 111,195 | 324 |
August 04, 2025 | 111,300 | 111,200 | 111,200 | 111,300 | 111,200 | 389 |
August 01, 2025 | 111,045 | 110,990 | 110,990 | 111,045 | 110,990 | 257 |
July 31, 2025 | 110,990 | 111,020 | 111,020 | 111,020 | 110,975 | 115 |
July 30, 2025 | 111,090 | 111,055 | 111,055 | 111,090 | 111,055 | 98 |
July 29, 2025 | 111,075 | 111,025 | 111,025 | 111,075 | 111,025 | 25 |
July 28, 2025 | 110,940 | 110,980 | 110,980 | 110,980 | 110,940 | 117 |
July 25, 2025 | 110,960 | 110,915 | 110,915 | 110,975 | 110,880 | 89 |
July 24, 2025 | 110,955 | 110,930 | 110,930 | 110,960 | 110,930 | 578 |
July 23, 2025 | 110,980 | 110,960 | 110,960 | 110,980 | 110,960 | 227 |
July 22, 2025 | 110,945 | 110,935 | 110,935 | 110,965 | 110,930 | 202 |
July 21, 2025 | 110,815 | 110,910 | 110,910 | 110,920 | 110,815 | 44 |
July 18, 2025 | 110,810 | 110,845 | 110,845 | 110,855 | 110,790 | 340 |
July 17, 2025 | 110,870 | 110,815 | 110,815 | 110,875 | 110,815 | 38 |
July 16, 2025 | 110,775 | 110,820 | 110,820 | 110,820 | 110,775 | 86 |
July 15, 2025 | 110,810 | 110,815 | 110,815 | 110,820 | 110,780 | 115 |
July 14, 2025 | 110,875 | 110,820 | 110,820 | 110,875 | 110,820 | 33 |
July 11, 2025 | 110,915 | 110,890 | 110,890 | 110,930 | 110,890 | 59 |
July 10, 2025 | 110,815 | 110,925 | 110,925 | 110,925 | 110,815 | 69 |
July 09, 2025 | 110,770 | 110,760 | 110,760 | 110,805 | 110,760 | 18 |
July 08, 2025 | 110,740 | 110,790 | 110,790 | 110,800 | 110,740 | 133 |
July 07, 2025 | 110,750 | 110,750 | 110,750 | 110,805 | 110,715 | 59 |
July 04, 2025 | 110,795 | 110,775 | 110,775 | 110,795 | 110,740 | 92 |
July 03, 2025 | 110,760 | 110,810 | 110,810 | 110,815 | 110,760 | 133 |
July 02, 2025 | 110,840 | 110,735 | 110,735 | 110,840 | 110,735 | 140 |
July 01, 2025 | 110,790 | 110,845 | 110,845 | 110,845 | 110,785 | 128 |
June 30, 2025 | 110,780 | 110,830 | 110,830 | 110,890 | 110,780 | 101 |
June 27, 2025 | 110,710 | 110,770 | 110,770 | 110,830 | 110,710 | 15,234 |
June 26, 2025 | 110,670 | 110,705 | 110,705 | 110,715 | 110,670 | 261 |
June 25, 2025 | 110,760 | 110,715 | 110,715 | 110,770 | 110,715 | 10,452 |
June 24, 2025 | 110,640 | 110,675 | 110,675 | 110,730 | 110,630 | 79 |
June 23, 2025 | 110,635 | 110,550 | 110,550 | 110,635 | 110,525 | 837 |
June 20, 2025 | 110,545 | 110,635 | 110,635 | 110,635 | 110,545 | 113 |
June 19, 2025 | 110,585 | 110,545 | 110,545 | 110,585 | 110,540 | 273 |
June 18, 2025 | 110,660 | 110,585 | 110,585 | 110,680 | 110,585 | 34 |
June 17, 2025 | 110,590 | 110,660 | 110,660 | 110,660 | 110,565 | 80 |
June 16, 2025 | 110,515 | 110,555 | 110,555 | 110,575 | 110,470 | 86 |
June 13, 2025 | 110,785 | 110,580 | 110,580 | 110,785 | 110,510 | 15,083 |