106,245.00
+45(+0.04%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 106,255 | 106,245 | 106,245 | 106,265 | 106,200 | 3,128 |
| September 26, 2025 | 106,250 | 106,200 | 106,200 | 106,255 | 106,100 | 1,937 |
| September 25, 2025 | 107,000 | 106,315 | 106,315 | 107,000 | 106,300 | 42,394 |
| September 24, 2025 | 106,535 | 106,410 | 106,410 | 106,535 | 106,390 | 1,357 |
| September 23, 2025 | 106,495 | 106,485 | 106,485 | 106,525 | 106,465 | 2,280 |
| September 22, 2025 | 106,560 | 106,495 | 106,495 | 106,570 | 106,485 | 2,514 |
| September 19, 2025 | 106,200 | 106,515 | 106,515 | 106,590 | 106,200 | 2,009 |
| September 18, 2025 | 106,575 | 106,640 | 106,640 | 106,675 | 106,540 | 3,712 |
| September 17, 2025 | 106,570 | 106,585 | 106,585 | 106,595 | 106,540 | 1,666 |
| September 16, 2025 | 106,520 | 106,555 | 106,555 | 106,605 | 106,495 | 2,171 |
| September 15, 2025 | 106,500 | 106,485 | 106,485 | 106,510 | 106,405 | 4,626 |
| September 12, 2025 | 107,800 | 106,510 | 106,510 | 107,800 | 106,475 | 3,606 |
| September 11, 2025 | 106,545 | 106,535 | 106,535 | 106,550 | 106,510 | 52,590 |
| September 10, 2025 | 106,490 | 106,490 | 106,490 | 106,500 | 106,455 | 959 |
| September 09, 2025 | 106,445 | 106,510 | 106,510 | 106,530 | 106,445 | 1,531 |
| September 08, 2025 | 108,000 | 106,450 | 106,450 | 108,000 | 106,395 | 3,375 |
| September 05, 2025 | 106,815 | 106,840 | 106,840 | 106,865 | 106,810 | 1,645 |
| September 04, 2025 | 106,855 | 106,760 | 106,760 | 106,855 | 106,740 | 3,282 |
| September 03, 2025 | 106,875 | 106,785 | 106,785 | 106,875 | 106,740 | 6,999 |
| September 02, 2025 | 106,915 | 106,875 | 106,875 | 106,915 | 106,860 | 1,199 |
| September 01, 2025 | 106,920 | 106,905 | 106,905 | 106,967 | 106,895 | 1,881 |
| August 29, 2025 | 106,925 | 106,920 | 106,920 | 106,940 | 106,865 | 816 |
| August 28, 2025 | 107,015 | 106,925 | 106,925 | 107,025 | 106,900 | 1,626 |
| August 27, 2025 | 106,925 | 106,940 | 106,940 | 106,955 | 106,890 | 1,879 |
| August 26, 2025 | 106,895 | 106,870 | 106,870 | 106,915 | 106,840 | 5,491 |
| August 25, 2025 | 106,855 | 106,870 | 106,870 | 106,880 | 106,825 | 1,583 |
| August 22, 2025 | 106,785 | 106,765 | 106,765 | 107,800 | 106,735 | 984 |
| August 21, 2025 | 106,820 | 106,780 | 106,780 | 106,825 | 106,750 | 857 |
| August 20, 2025 | 106,780 | 106,795 | 106,795 | 106,800 | 106,750 | 939 |
| August 19, 2025 | 106,850 | 106,780 | 106,780 | 106,860 | 106,735 | 48,518 |
| August 18, 2025 | 106,855 | 106,835 | 106,835 | 106,855 | 106,785 | 2,980 |
| August 14, 2025 | 106,865 | 106,905 | 106,905 | 106,915 | 106,855 | 1,036 |
| August 13, 2025 | 106,850 | 106,815 | 106,815 | 106,850 | 106,790 | 1,200 |
| August 12, 2025 | 106,800 | 106,770 | 106,770 | 106,815 | 106,760 | 1,436 |
| August 11, 2025 | 106,835 | 106,800 | 106,800 | 106,850 | 106,770 | 2,240 |
| August 08, 2025 | 106,845 | 106,835 | 106,835 | 106,855 | 106,805 | 2,220 |
| August 07, 2025 | 106,800 | 106,850 | 106,850 | 106,855 | 106,800 | 3,275 |
| August 06, 2025 | 106,785 | 106,760 | 106,760 | 106,825 | 106,755 | 1,700 |
| August 05, 2025 | 106,805 | 106,795 | 106,795 | 106,835 | 106,757 | 2,329 |
| August 04, 2025 | 106,810 | 106,790 | 106,790 | 106,880 | 106,780 | 1,686 |
| August 01, 2025 | 106,585 | 106,555 | 106,555 | 106,645 | 106,555 | 2,326 |
| July 31, 2025 | 106,590 | 106,690 | 106,690 | 106,690 | 106,560 | 1,571 |
| July 30, 2025 | 106,695 | 106,625 | 106,625 | 106,705 | 106,615 | 3,339 |
| July 29, 2025 | 106,635 | 106,635 | 106,635 | 106,695 | 106,585 | 1,941 |
| July 28, 2025 | 106,505 | 106,570 | 106,570 | 106,580 | 106,500 | 2,173 |
| July 25, 2025 | 106,550 | 106,505 | 106,505 | 106,575 | 106,490 | 4,800 |
| July 24, 2025 | 106,545 | 106,545 | 106,545 | 106,575 | 106,515 | 2,019 |
| July 23, 2025 | 106,570 | 106,570 | 106,570 | 106,600 | 106,540 | 3,269 |
| July 22, 2025 | 106,550 | 106,500 | 106,500 | 106,570 | 106,500 | 4,764 |
| July 21, 2025 | 106,465 | 106,550 | 106,550 | 106,550 | 106,465 | 1,764 |
| July 18, 2025 | 106,455 | 106,410 | 106,410 | 106,455 | 106,385 | 2,168 |
| July 17, 2025 | 106,505 | 106,415 | 106,415 | 106,525 | 106,395 | 4,136 |
| July 16, 2025 | 106,380 | 106,450 | 106,450 | 106,470 | 106,350 | 6,991 |
| July 15, 2025 | 106,455 | 106,465 | 106,465 | 106,465 | 106,380 | 8,879 |
| July 14, 2025 | 106,450 | 106,440 | 106,440 | 106,500 | 106,420 | 9,125 |
| July 11, 2025 | 106,540 | 106,460 | 106,460 | 106,550 | 106,460 | 5,208 |
| July 10, 2025 | 106,430 | 106,560 | 106,560 | 106,580 | 106,430 | 4,448 |
| July 09, 2025 | 106,430 | 106,415 | 106,415 | 106,435 | 106,370 | 4,072 |
| July 08, 2025 | 106,375 | 106,375 | 106,375 | 106,450 | 106,375 | 3,517 |
| July 07, 2025 | 106,385 | 106,375 | 106,375 | 106,445 | 106,345 | 7,079 |