113,785.00
+5(+0.00%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 113,780 | 113,785 | 113,785 | 113,790 | 113,765 | 6,541 |
September 04, 2025 | 113,765 | 113,770 | 113,770 | 113,775 | 113,765 | 11,815 |
September 03, 2025 | 113,760 | 113,755 | 113,755 | 113,765 | 113,755 | 2,787 |
September 02, 2025 | 113,755 | 113,760 | 113,760 | 113,760 | 113,750 | 4,215 |
September 01, 2025 | 113,750 | 113,750 | 113,750 | 113,755 | 113,745 | 7,249 |
August 29, 2025 | 113,740 | 113,745 | 113,745 | 113,745 | 113,735 | 6,711 |
August 28, 2025 | 113,720 | 113,740 | 113,740 | 113,740 | 113,720 | 8,615 |
August 27, 2025 | 113,715 | 113,720 | 113,720 | 113,720 | 113,715 | 10,402 |
August 26, 2025 | 113,710 | 113,715 | 113,715 | 113,715 | 113,705 | 11,583 |
August 25, 2025 | 113,690 | 113,710 | 113,710 | 113,710 | 113,690 | 17,184 |
August 22, 2025 | 113,695 | 113,695 | 113,695 | 113,695 | 113,685 | 13,227 |
August 21, 2025 | 113,685 | 113,685 | 113,685 | 113,685 | 113,665 | 7,986 |
August 20, 2025 | 113,655 | 113,665 | 113,665 | 113,670 | 113,650 | 16,852 |
August 19, 2025 | 113,645 | 113,650 | 113,650 | 113,655 | 113,645 | 14,370 |
August 18, 2025 | 113,635 | 113,640 | 113,640 | 113,650 | 113,635 | 17,793 |
August 14, 2025 | 113,630 | 113,635 | 113,635 | 113,640 | 113,620 | 13,931 |
August 13, 2025 | 113,850 | 113,620 | 113,620 | 113,850 | 113,570 | 11,215 |
August 12, 2025 | 113,870 | 113,860 | 113,860 | 113,870 | 113,855 | 7,726 |
August 11, 2025 | 113,855 | 113,865 | 113,865 | 113,865 | 113,845 | 10,673 |
August 08, 2025 | 113,850 | 113,850 | 113,850 | 113,855 | 113,840 | 13,278 |
August 07, 2025 | 113,825 | 113,840 | 113,840 | 113,840 | 113,825 | 6,073 |
August 06, 2025 | 113,820 | 113,820 | 113,820 | 113,825 | 113,815 | 4,242 |
August 05, 2025 | 113,800 | 113,815 | 113,815 | 113,815 | 113,800 | 10,733 |
August 04, 2025 | 113,800 | 113,805 | 113,805 | 113,805 | 113,790 | 15,609 |
August 01, 2025 | 113,780 | 113,790 | 113,790 | 113,790 | 113,780 | 14,092 |
July 31, 2025 | 113,775 | 113,780 | 113,780 | 113,785 | 113,775 | 6,983 |
July 30, 2025 | 113,755 | 113,770 | 113,770 | 113,785 | 113,755 | 42,500 |
July 29, 2025 | 113,745 | 113,755 | 113,755 | 113,755 | 113,745 | 5,559 |
July 28, 2025 | 113,730 | 113,740 | 113,740 | 113,740 | 113,730 | 8,264 |
July 25, 2025 | 113,735 | 113,730 | 113,730 | 113,735 | 113,720 | 7,356 |
July 24, 2025 | 113,720 | 113,725 | 113,725 | 113,730 | 113,720 | 7,731 |
July 23, 2025 | 113,705 | 113,700 | 113,700 | 113,705 | 113,695 | 9,116 |
July 22, 2025 | 113,700 | 113,700 | 113,700 | 113,700 | 113,690 | 7,516 |
July 21, 2025 | 113,690 | 113,690 | 113,690 | 113,690 | 113,680 | 9,701 |
July 18, 2025 | 113,675 | 113,685 | 113,685 | 113,685 | 113,675 | 9,158 |
July 17, 2025 | 113,660 | 113,670 | 113,670 | 113,675 | 113,660 | 20,429 |
July 16, 2025 | 113,655 | 113,655 | 113,655 | 113,655 | 113,650 | 15,755 |
July 15, 2025 | 113,650 | 113,650 | 113,650 | 113,655 | 113,640 | 8,884 |
July 14, 2025 | 113,655 | 113,650 | 113,650 | 113,655 | 113,645 | 10,141 |
July 11, 2025 | 113,630 | 113,645 | 113,645 | 113,645 | 113,630 | 9,771 |
July 10, 2025 | 113,625 | 113,630 | 113,630 | 113,630 | 113,620 | 14,411 |
July 09, 2025 | 113,600 | 113,600 | 113,600 | 113,610 | 113,600 | 6,771 |
July 08, 2025 | 113,590 | 113,600 | 113,600 | 113,600 | 113,590 | 8,794 |
July 07, 2025 | 113,575 | 113,585 | 113,585 | 113,585 | 113,575 | 7,065 |
July 04, 2025 | 113,560 | 113,570 | 113,570 | 113,570 | 113,560 | 9,608 |
July 03, 2025 | 113,570 | 113,560 | 113,560 | 113,570 | 113,550 | 19,370 |
July 02, 2025 | 113,540 | 113,545 | 113,545 | 113,550 | 113,540 | 7,361 |
July 01, 2025 | 113,535 | 113,540 | 113,540 | 113,540 | 113,530 | 9,191 |
June 30, 2025 | 113,515 | 113,525 | 113,525 | 113,525 | 113,515 | 11,751 |
June 27, 2025 | 113,495 | 113,510 | 113,510 | 113,510 | 113,495 | 8,791 |
June 26, 2025 | 113,480 | 113,495 | 113,495 | 113,505 | 113,480 | 24,994 |
June 25, 2025 | 113,475 | 113,485 | 113,485 | 113,495 | 113,475 | 20,251 |
June 24, 2025 | 113,460 | 113,465 | 113,465 | 113,465 | 113,455 | 15,059 |
June 23, 2025 | 113,455 | 113,455 | 113,455 | 113,480 | 113,455 | 26,127 |
June 20, 2025 | 113,455 | 113,455 | 113,455 | 113,462 | 113,445 | 8,505 |
June 19, 2025 | 113,445 | 113,450 | 113,450 | 113,450 | 113,440 | 10,238 |
June 18, 2025 | 113,425 | 113,440 | 113,440 | 113,440 | 113,425 | 6,540 |
June 17, 2025 | 113,415 | 113,425 | 113,425 | 113,425 | 113,415 | 10,160 |
June 16, 2025 | 113,430 | 113,420 | 113,420 | 113,430 | 113,420 | 15,587 |
June 13, 2025 | 113,420 | 113,425 | 113,425 | 113,425 | 113,415 | 11,590 |