109,500.00
+3300(+3.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 107,000 | 106,200 | 106,200 | 107,000 | 105,400 | 2,675 |
| September 04, 2025 | 103,600 | 106,300 | 106,300 | 108,000 | 103,600 | 6,499 |
| September 03, 2025 | 104,000 | 104,200 | 104,200 | 105,700 | 103,400 | 2,682 |
| September 02, 2025 | 103,000 | 104,700 | 104,700 | 106,600 | 102,400 | 4,907 |
| September 01, 2025 | 105,000 | 103,000 | 103,000 | 106,200 | 101,700 | 5,743 |
| August 29, 2025 | 101,600 | 105,500 | 105,500 | 108,800 | 100,600 | 15,762 |
| August 28, 2025 | 101,000 | 101,600 | 101,600 | 102,000 | 100,200 | 1,753 |
| August 27, 2025 | 100,200 | 100,600 | 100,600 | 102,000 | 99,500 | 2,711 |
| August 26, 2025 | 101,300 | 99,600 | 99,600 | 102,500 | 99,600 | 1,308 |
| August 25, 2025 | 100,100 | 100,200 | 100,200 | 101,200 | 99,600 | 853 |
| August 22, 2025 | 99,900 | 99,800 | 99,800 | 100,500 | 99,400 | 1,047 |
| August 21, 2025 | 99,500 | 99,900 | 99,900 | 100,900 | 98,900 | 1,182 |
| August 20, 2025 | 99,600 | 98,800 | 98,800 | 99,600 | 97,300 | 2,192 |
| August 19, 2025 | 99,700 | 99,700 | 99,700 | 101,300 | 99,500 | 2,050 |
| August 18, 2025 | 101,100 | 100,900 | 100,900 | 101,900 | 99,600 | 2,139 |
| August 14, 2025 | 102,600 | 102,500 | 102,500 | 102,800 | 101,800 | 1,459 |
| August 13, 2025 | 102,400 | 102,600 | 102,600 | 104,400 | 101,400 | 2,572 |
| August 12, 2025 | 101,000 | 102,900 | 102,900 | 104,200 | 101,000 | 2,618 |
| August 11, 2025 | 104,500 | 101,200 | 101,200 | 104,500 | 100,600 | 2,240 |
| August 08, 2025 | 104,000 | 103,700 | 103,700 | 104,500 | 102,800 | 3,243 |
| August 07, 2025 | 100,700 | 103,800 | 103,800 | 104,400 | 100,600 | 2,430 |
| August 06, 2025 | 101,200 | 101,300 | 101,300 | 101,300 | 100,100 | 700 |
| August 05, 2025 | 102,000 | 100,900 | 100,900 | 102,500 | 100,600 | 1,593 |
| August 04, 2025 | 100,000 | 101,700 | 101,700 | 101,900 | 99,500 | 2,410 |
| August 01, 2025 | 104,400 | 99,600 | 99,600 | 104,400 | 99,400 | 5,345 |
| July 31, 2025 | 102,200 | 103,900 | 103,900 | 105,000 | 102,200 | 4,266 |
| July 30, 2025 | 101,600 | 102,000 | 102,000 | 102,800 | 100,000 | 964 |
| July 29, 2025 | 102,100 | 101,100 | 101,100 | 102,100 | 100,000 | 1,009 |
| July 28, 2025 | 100,900 | 101,700 | 101,700 | 105,000 | 99,600 | 2,501 |
| July 25, 2025 | 102,300 | 101,000 | 101,000 | 102,300 | 100,600 | 1,409 |
| July 24, 2025 | 102,800 | 102,300 | 102,300 | 103,500 | 101,200 | 1,716 |
| July 23, 2025 | 102,100 | 102,700 | 102,700 | 103,600 | 101,500 | 3,162 |
| July 22, 2025 | 103,900 | 102,900 | 102,900 | 104,500 | 101,100 | 1,889 |
| July 21, 2025 | 104,100 | 103,000 | 103,000 | 104,100 | 101,600 | 1,583 |
| July 18, 2025 | 103,300 | 103,200 | 103,200 | 103,700 | 102,600 | 1,253 |
| July 17, 2025 | 104,000 | 104,100 | 104,100 | 104,800 | 103,000 | 1,894 |
| July 16, 2025 | 107,100 | 104,900 | 104,900 | 107,100 | 103,200 | 2,148 |
| July 15, 2025 | 106,300 | 106,200 | 106,200 | 106,900 | 105,200 | 1,887 |
| July 14, 2025 | 107,700 | 106,600 | 106,600 | 107,700 | 105,000 | 1,931 |
| July 11, 2025 | 105,600 | 107,800 | 107,800 | 110,800 | 105,000 | 6,087 |
| July 10, 2025 | 106,500 | 105,500 | 105,500 | 107,400 | 104,900 | 6,322 |
| July 09, 2025 | 100,900 | 105,200 | 105,200 | 106,700 | 100,800 | 12,058 |
| July 08, 2025 | 100,000 | 100,100 | 100,100 | 100,100 | 99,000 | 1,181 |
| July 07, 2025 | 100,500 | 99,700 | 99,700 | 100,600 | 99,000 | 398 |
| July 04, 2025 | 100,200 | 99,500 | 99,500 | 100,900 | 99,500 | 1,048 |
| July 03, 2025 | 99,900 | 100,200 | 100,200 | 101,100 | 99,200 | 858 |
| July 02, 2025 | 100,100 | 99,900 | 99,900 | 101,400 | 99,000 | 1,577 |
| July 01, 2025 | 99,600 | 100,600 | 100,600 | 101,500 | 99,600 | 1,724 |
| June 30, 2025 | 99,800 | 100,000 | 100,000 | 100,700 | 99,100 | 732 |
| June 27, 2025 | 99,400 | 99,800 | 99,800 | 100,500 | 98,700 | 1,580 |
| June 26, 2025 | 100,000 | 99,400 | 99,400 | 102,000 | 99,100 | 2,424 |
| June 25, 2025 | 102,900 | 101,000 | 101,000 | 102,900 | 99,900 | 948 |
| June 24, 2025 | 99,400 | 101,000 | 101,000 | 101,400 | 99,200 | 1,756 |
| June 23, 2025 | 100,800 | 99,200 | 99,200 | 100,800 | 99,100 | 1,508 |
| June 20, 2025 | 102,100 | 101,100 | 101,100 | 102,200 | 100,300 | 1,773 |
| June 19, 2025 | 102,400 | 102,200 | 102,200 | 102,400 | 100,300 | 3,075 |
| June 18, 2025 | 101,200 | 102,500 | 102,500 | 102,900 | 100,900 | 2,294 |
| June 17, 2025 | 102,300 | 102,200 | 102,200 | 103,800 | 101,100 | 6,083 |
| June 16, 2025 | 102,100 | 102,300 | 102,300 | 103,100 | 101,800 | 1,472 |
| June 13, 2025 | 105,200 | 101,700 | 101,700 | 105,900 | 101,100 | 5,591 |
