107,645.00
+10(+0.01%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 107,610 | 107,645 | 107,645 | 107,645 | 107,605 | 2,000 |
September 04, 2025 | 107,525 | 107,610 | 107,610 | 107,650 | 107,525 | 621 |
September 03, 2025 | 107,620 | 107,545 | 107,545 | 107,630 | 107,510 | 1,162 |
September 02, 2025 | 107,660 | 107,610 | 107,610 | 107,685 | 107,610 | 734 |
September 01, 2025 | 107,680 | 107,645 | 107,645 | 107,680 | 107,635 | 813 |
August 29, 2025 | 107,700 | 107,685 | 107,685 | 107,700 | 107,645 | 834 |
August 28, 2025 | 107,700 | 107,700 | 107,700 | 107,785 | 107,690 | 2,947 |
August 27, 2025 | 107,760 | 107,805 | 107,805 | 107,805 | 107,760 | 256 |
August 26, 2025 | 107,700 | 107,725 | 107,725 | 107,765 | 107,700 | 2,690 |
August 25, 2025 | 107,645 | 107,715 | 107,715 | 107,730 | 107,645 | 3,442 |
August 22, 2025 | 107,680 | 107,645 | 107,645 | 107,680 | 107,615 | 679 |
August 21, 2025 | 110,860 | 107,680 | 107,680 | 110,860 | 107,645 | 1,773 |
August 20, 2025 | 107,625 | 107,635 | 107,635 | 107,645 | 107,620 | 287 |
August 19, 2025 | 107,645 | 107,625 | 107,625 | 107,670 | 107,605 | 2,314 |
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 |