55,700.00
-400(-0.71%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 56,200 | 55,700 | 55,700 | 56,900 | 55,500 | 41,916 |
| September 04, 2025 | 55,600 | 56,100 | 56,100 | 56,700 | 55,600 | 20,947 |
| September 03, 2025 | 55,100 | 55,700 | 55,700 | 55,900 | 55,100 | 33,943 |
| September 02, 2025 | 55,800 | 55,500 | 55,500 | 56,000 | 54,800 | 16,294 |
| September 01, 2025 | 57,100 | 55,400 | 55,400 | 57,500 | 55,300 | 39,161 |
| August 29, 2025 | 58,600 | 57,500 | 57,500 | 59,500 | 57,400 | 42,045 |
| August 28, 2025 | 58,100 | 57,700 | 57,700 | 58,200 | 57,400 | 52,492 |
| August 27, 2025 | 58,000 | 58,200 | 58,200 | 58,300 | 57,400 | 44,897 |
| August 26, 2025 | 57,400 | 57,500 | 57,500 | 58,400 | 56,600 | 76,508 |
| August 25, 2025 | 58,300 | 57,100 | 57,100 | 58,500 | 56,900 | 53,642 |
| August 22, 2025 | 59,600 | 57,900 | 57,900 | 60,200 | 57,600 | 76,300 |
| August 21, 2025 | 60,000 | 60,000 | 60,000 | 60,800 | 59,900 | 26,044 |
| August 20, 2025 | 60,800 | 60,700 | 60,700 | 61,000 | 59,300 | 43,102 |
| August 19, 2025 | 63,300 | 61,200 | 61,200 | 63,500 | 59,900 | 91,327 |
| August 18, 2025 | 64,200 | 63,800 | 63,800 | 64,800 | 62,100 | 89,164 |
| August 14, 2025 | 62,200 | 61,500 | 61,500 | 62,800 | 61,400 | 31,676 |
| August 13, 2025 | 61,800 | 61,500 | 61,500 | 61,800 | 61,000 | 29,749 |
| August 12, 2025 | 62,200 | 61,500 | 61,500 | 62,500 | 61,200 | 27,635 |
| August 11, 2025 | 63,400 | 62,100 | 62,100 | 63,700 | 62,000 | 25,520 |
| August 08, 2025 | 63,400 | 63,300 | 63,300 | 63,900 | 62,600 | 11,861 |
| August 07, 2025 | 64,300 | 63,200 | 63,200 | 64,300 | 63,000 | 19,054 |
| August 06, 2025 | 62,500 | 63,900 | 63,900 | 63,900 | 61,900 | 25,578 |
| August 05, 2025 | 62,300 | 63,000 | 63,000 | 63,600 | 62,300 | 24,727 |
| August 04, 2025 | 62,000 | 62,100 | 62,100 | 62,800 | 61,400 | 30,997 |
| August 01, 2025 | 63,500 | 62,000 | 62,000 | 63,600 | 61,600 | 48,811 |
| July 31, 2025 | 64,800 | 64,500 | 64,500 | 65,500 | 63,400 | 38,919 |
| July 30, 2025 | 64,800 | 65,000 | 65,000 | 65,400 | 64,300 | 16,000 |
| July 29, 2025 | 65,700 | 65,000 | 65,000 | 65,900 | 64,500 | 33,869 |
| July 28, 2025 | 68,400 | 65,900 | 65,900 | 68,400 | 65,600 | 35,076 |
| July 25, 2025 | 65,800 | 67,600 | 67,600 | 68,800 | 65,800 | 46,835 |
| July 24, 2025 | 67,100 | 66,000 | 66,000 | 67,500 | 65,700 | 33,628 |
| July 23, 2025 | 66,900 | 66,800 | 66,800 | 67,600 | 66,000 | 21,665 |
| July 22, 2025 | 67,300 | 66,900 | 66,900 | 67,900 | 66,300 | 45,509 |
| July 21, 2025 | 68,700 | 67,300 | 67,300 | 68,800 | 67,000 | 43,280 |
| July 18, 2025 | 68,000 | 68,700 | 68,700 | 68,700 | 67,600 | 31,724 |
| July 17, 2025 | 68,200 | 67,900 | 67,900 | 68,400 | 67,000 | 29,570 |
| July 16, 2025 | 68,900 | 68,000 | 68,000 | 69,100 | 67,500 | 36,648 |
| July 15, 2025 | 69,800 | 68,900 | 68,900 | 70,100 | 68,100 | 55,028 |
| July 14, 2025 | 69,700 | 70,500 | 70,500 | 71,000 | 68,600 | 49,021 |
| July 11, 2025 | 71,400 | 69,700 | 69,700 | 71,700 | 69,300 | 80,995 |
| July 10, 2025 | 70,300 | 71,900 | 71,900 | 73,400 | 69,400 | 164,164 |
| July 09, 2025 | 65,300 | 70,700 | 70,700 | 71,900 | 65,200 | 409,578 |
| July 08, 2025 | 63,100 | 62,600 | 62,600 | 63,700 | 62,100 | 25,319 |
| July 07, 2025 | 64,400 | 63,200 | 63,200 | 64,400 | 63,100 | 19,651 |
| July 04, 2025 | 64,700 | 63,900 | 63,900 | 64,800 | 63,200 | 26,594 |
| July 03, 2025 | 64,100 | 64,500 | 64,500 | 65,300 | 63,500 | 41,540 |
| July 02, 2025 | 62,700 | 63,800 | 63,800 | 64,000 | 62,400 | 44,939 |
| July 01, 2025 | 61,900 | 62,600 | 62,600 | 63,700 | 61,800 | 39,592 |
| June 30, 2025 | 63,800 | 61,700 | 61,700 | 64,000 | 61,500 | 56,406 |
| June 27, 2025 | 64,200 | 63,000 | 63,000 | 64,400 | 62,700 | 39,012 |
| June 26, 2025 | 65,000 | 64,200 | 64,200 | 65,600 | 63,400 | 42,780 |
| June 25, 2025 | 65,200 | 64,900 | 64,900 | 67,200 | 64,900 | 41,757 |
| June 24, 2025 | 63,400 | 64,800 | 64,800 | 65,300 | 63,300 | 35,536 |
| June 23, 2025 | 64,400 | 62,500 | 62,500 | 64,600 | 62,500 | 60,001 |
| June 20, 2025 | 65,000 | 65,000 | 65,000 | 65,700 | 64,200 | 61,859 |
| June 19, 2025 | 65,600 | 64,900 | 64,900 | 65,600 | 64,450 | 26,317 |
| June 18, 2025 | 64,600 | 65,400 | 65,400 | 65,600 | 64,400 | 26,140 |
| June 17, 2025 | 65,700 | 65,300 | 65,300 | 66,000 | 64,900 | 44,277 |
| June 16, 2025 | 66,000 | 66,000 | 66,000 | 66,300 | 64,500 | 37,792 |
| June 13, 2025 | 68,900 | 67,000 | 67,000 | 68,900 | 65,600 | 91,645 |
