107,645.00
-20(-0.02%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 107,730 | 107,665 | 107,665 | 107,740 | 107,650 | 1,691 |
| August 14, 2025 | 107,705 | 107,720 | 107,720 | 107,740 | 107,690 | 15,771 |
| August 13, 2025 | 107,600 | 107,650 | 107,650 | 107,680 | 107,600 | 163 |
| August 12, 2025 | 107,625 | 107,610 | 107,610 | 107,630 | 107,610 | 845 |
| August 11, 2025 | 107,675 | 107,645 | 107,645 | 107,675 | 107,620 | 165 |
| August 08, 2025 | 107,675 | 107,675 | 107,675 | 107,695 | 107,655 | 1,166 |
| August 07, 2025 | 107,605 | 107,675 | 107,675 | 107,690 | 107,605 | 1,342 |
| August 06, 2025 | 107,590 | 107,580 | 107,580 | 107,620 | 107,580 | 1,448 |
| August 05, 2025 | 107,610 | 107,625 | 107,625 | 107,650 | 107,610 | 863 |
| August 04, 2025 | 107,430 | 107,610 | 107,610 | 107,675 | 107,430 | 8,332 |
| August 01, 2025 | 107,480 | 107,445 | 107,445 | 107,480 | 107,425 | 1,599 |
| July 31, 2025 | 107,420 | 107,480 | 107,480 | 107,480 | 107,420 | 1,059 |
| July 30, 2025 | 107,490 | 107,485 | 107,485 | 107,530 | 107,460 | 1,491 |
| July 29, 2025 | 107,675 | 107,680 | 107,680 | 107,715 | 107,640 | 670 |
| July 28, 2025 | 107,590 | 107,635 | 107,635 | 107,635 | 107,585 | 639 |
| July 25, 2025 | 107,610 | 107,575 | 107,575 | 107,625 | 107,555 | 1,790 |
| July 24, 2025 | 107,610 | 107,610 | 107,610 | 107,645 | 107,600 | 927 |
| July 23, 2025 | 107,585 | 107,620 | 107,620 | 107,625 | 107,585 | 1,692 |
| July 22, 2025 | 107,585 | 107,585 | 107,585 | 107,615 | 107,565 | 552 |
| July 21, 2025 | 107,480 | 107,565 | 107,565 | 107,565 | 107,480 | 2,198 |
| July 18, 2025 | 107,475 | 107,480 | 107,480 | 107,495 | 107,445 | 1,590 |
| July 17, 2025 | 107,510 | 107,495 | 107,495 | 107,550 | 107,495 | 685 |
| July 16, 2025 | 107,475 | 107,455 | 107,455 | 107,490 | 107,420 | 6,670 |
| July 15, 2025 | 107,445 | 107,475 | 107,475 | 107,475 | 107,430 | 4,990 |
| July 14, 2025 | 107,520 | 107,450 | 107,450 | 107,520 | 107,430 | 1,127 |
| July 11, 2025 | 107,510 | 107,505 | 107,505 | 107,560 | 107,495 | 846 |
| July 10, 2025 | 107,475 | 107,535 | 107,535 | 107,535 | 107,420 | 1,838 |
| July 09, 2025 | 107,355 | 107,370 | 107,370 | 107,385 | 107,345 | 1,098 |
| July 08, 2025 | 107,345 | 107,350 | 107,350 | 107,385 | 107,325 | 1,246 |
| July 07, 2025 | 107,330 | 107,300 | 107,300 | 107,370 | 107,295 | 2,340 |
| July 04, 2025 | 107,375 | 107,325 | 107,325 | 107,375 | 107,320 | 1,666 |
| July 03, 2025 | 107,290 | 107,375 | 107,375 | 107,375 | 107,290 | 670 |
| July 02, 2025 | 107,345 | 107,285 | 107,285 | 107,380 | 107,285 | 739 |
| July 01, 2025 | 107,365 | 107,345 | 107,345 | 107,390 | 107,315 | 1,493 |
| June 30, 2025 | 107,315 | 107,375 | 107,375 | 107,390 | 107,315 | 1,623 |
| June 27, 2025 | 107,330 | 107,295 | 107,295 | 107,360 | 107,280 | 1,665 |
| June 26, 2025 | 107,615 | 107,645 | 107,645 | 107,655 | 107,605 | 1,510 |
| June 25, 2025 | 107,600 | 107,595 | 107,595 | 107,630 | 107,580 | 989 |
| June 24, 2025 | 107,480 | 107,560 | 107,560 | 107,600 | 107,480 | 1,398 |
| June 23, 2025 | 107,520 | 107,430 | 107,430 | 107,525 | 107,420 | 846 |
| June 20, 2025 | 107,445 | 107,490 | 107,490 | 107,490 | 107,395 | 1,286 |
| June 19, 2025 | 107,490 | 107,430 | 107,430 | 107,490 | 107,420 | 1,012 |
| June 18, 2025 | 107,530 | 107,480 | 107,480 | 107,540 | 107,480 | 1,219 |
| June 17, 2025 | 107,445 | 107,525 | 107,525 | 107,525 | 107,425 | 1,415 |
| June 16, 2025 | 107,455 | 107,455 | 107,455 | 107,455 | 107,350 | 3,986 |
| June 13, 2025 | 107,555 | 107,445 | 107,445 | 107,605 | 107,445 | 5,947 |
| June 12, 2025 | 107,575 | 107,535 | 107,535 | 107,615 | 107,535 | 3,796 |
| June 11, 2025 | 107,580 | 107,540 | 107,540 | 107,610 | 107,540 | 1,476 |
| June 10, 2025 | 107,630 | 107,600 | 107,600 | 107,630 | 107,555 | 779 |
| June 09, 2025 | 107,505 | 107,580 | 107,580 | 107,580 | 107,435 | 1,523 |
| June 05, 2025 | 107,555 | 107,505 | 107,505 | 107,580 | 107,500 | 1,544 |
| June 04, 2025 | 107,700 | 107,475 | 107,475 | 107,700 | 107,475 | 2,374 |
| June 02, 2025 | 107,665 | 107,670 | 107,670 | 107,670 | 107,605 | 338 |
| May 30, 2025 | 107,690 | 107,585 | 107,585 | 107,690 | 107,585 | 2,166 |
| May 29, 2025 | 107,690 | 107,620 | 107,620 | 107,850 | 107,620 | 5,686 |
| May 28, 2025 | 107,735 | 107,800 | 107,800 | 107,805 | 107,705 | 2,696 |
| May 27, 2025 | 107,700 | 107,730 | 107,730 | 107,735 | 107,665 | 752 |
| May 26, 2025 | 107,715 | 107,655 | 107,655 | 107,755 | 107,655 | 2,621 |
| May 23, 2025 | 107,735 | 107,655 | 107,655 | 107,735 | 107,655 | 435 |
| May 22, 2025 | 107,580 | 107,605 | 107,605 | 107,620 | 107,580 | 853 |