111,230.00
+10(+0.01%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 111,220 | 111,230 | 111,230 | 111,235 | 111,220 | 10,075 |
September 05, 2025 | 111,210 | 111,220 | 111,220 | 111,220 | 111,210 | 20,097 |
September 04, 2025 | 111,200 | 111,220 | 111,220 | 111,225 | 111,200 | 16,153 |
September 03, 2025 | 111,190 | 111,200 | 111,200 | 111,205 | 111,190 | 15,317 |
September 02, 2025 | 111,185 | 111,195 | 111,195 | 111,200 | 111,185 | 8,657 |
September 01, 2025 | 111,180 | 111,180 | 111,180 | 111,195 | 111,180 | 12,435 |
August 29, 2025 | 111,185 | 111,180 | 111,180 | 111,185 | 111,170 | 7,987 |
August 28, 2025 | 111,150 | 111,170 | 111,170 | 111,170 | 111,150 | 20,084 |
August 27, 2025 | 111,145 | 111,155 | 111,155 | 111,160 | 111,145 | 13,268 |
August 26, 2025 | 111,140 | 111,145 | 111,145 | 111,150 | 111,140 | 7,797 |
August 25, 2025 | 111,120 | 111,140 | 111,140 | 111,155 | 111,120 | 24,958 |
August 22, 2025 | 111,125 | 111,130 | 111,130 | 111,130 | 111,120 | 10,729 |
August 21, 2025 | 111,085 | 111,120 | 111,120 | 111,120 | 111,085 | 13,461 |
August 20, 2025 | 111,090 | 111,105 | 111,105 | 111,115 | 111,090 | 15,511 |
August 19, 2025 | 111,085 | 111,085 | 111,085 | 111,090 | 111,080 | 17,013 |
August 18, 2025 | 111,080 | 111,080 | 111,085 | 111,085 | 111,070 | 37,018 |
August 14, 2025 | 111,050 | 111,080 | 111,080 | 111,080 | 111,050 | 20,239 |
August 13, 2025 | 111,035 | 111,070 | 111,070 | 111,070 | 111,035 | 17,871 |
August 12, 2025 | 111,040 | 111,040 | 111,040 | 111,040 | 111,030 | 10,706 |
August 11, 2025 | 111,020 | 111,035 | 111,035 | 111,035 | 111,020 | 27,632 |
August 08, 2025 | 111,005 | 111,030 | 111,030 | 111,030 | 111,005 | 32,379 |
August 07, 2025 | 111,000 | 111,030 | 111,030 | 111,035 | 110,990 | 6,257 |
August 06, 2025 | 111,000 | 111,000 | 111,000 | 111,000 | 110,990 | 12,411 |
August 05, 2025 | 110,980 | 110,995 | 110,995 | 110,995 | 110,980 | 14,339 |
August 04, 2025 | 110,970 | 110,990 | 110,990 | 110,990 | 110,970 | 46,732 |
August 01, 2025 | 110,980 | 110,980 | 110,980 | 110,985 | 110,975 | 15,360 |
July 31, 2025 | 110,970 | 110,965 | 110,965 | 110,975 | 110,965 | 8,008 |
July 30, 2025 | 110,940 | 110,945 | 110,945 | 110,955 | 110,940 | 14,231 |
July 29, 2025 | 110,930 | 110,945 | 110,945 | 110,945 | 110,930 | 15,565 |
July 28, 2025 | 110,920 | 110,930 | 110,930 | 110,930 | 110,920 | 9,730 |
July 25, 2025 | 110,895 | 110,925 | 110,925 | 110,925 | 110,895 | 11,487 |
July 24, 2025 | 110,890 | 110,915 | 110,915 | 110,920 | 110,890 | 28,100 |
July 23, 2025 | 110,885 | 110,895 | 110,895 | 110,900 | 110,880 | 30,602 |
July 22, 2025 | 110,885 | 110,890 | 110,890 | 110,890 | 110,885 | 15,092 |
July 21, 2025 | 110,870 | 110,885 | 110,885 | 110,885 | 110,870 | 290,752 |
July 18, 2025 | 110,850 | 110,875 | 110,875 | 110,880 | 110,850 | 33,813 |
July 17, 2025 | 110,845 | 110,870 | 110,870 | 110,870 | 110,845 | 23,394 |
July 16, 2025 | 110,845 | 110,850 | 110,850 | 110,850 | 110,845 | 29,232 |
July 15, 2025 | 110,835 | 110,840 | 110,840 | 110,845 | 110,835 | 11,954 |
July 14, 2025 | 110,840 | 110,840 | 110,840 | 110,840 | 110,830 | 11,138 |
July 11, 2025 | 110,815 | 110,830 | 110,830 | 110,830 | 110,815 | 8,957 |
July 10, 2025 | 110,815 | 110,815 | 110,815 | 110,820 | 110,815 | 13,747 |
July 09, 2025 | 110,800 | 110,805 | 110,805 | 110,805 | 110,795 | 12,302 |
July 08, 2025 | 110,790 | 110,800 | 110,800 | 110,800 | 110,790 | 7,885 |
July 07, 2025 | 110,780 | 110,790 | 110,790 | 110,795 | 110,775 | 26,401 |
July 04, 2025 | 110,770 | 110,775 | 110,775 | 110,785 | 110,765 | 73,627 |
July 03, 2025 | 110,765 | 110,770 | 110,770 | 110,775 | 110,765 | 19,286 |
July 02, 2025 | 110,760 | 110,760 | 110,760 | 110,760 | 110,745 | 13,918 |
July 01, 2025 | 110,740 | 110,760 | 110,760 | 110,760 | 110,740 | 11,990 |
June 30, 2025 | 110,750 | 110,740 | 110,740 | 110,755 | 110,735 | 14,677 |
June 27, 2025 | 110,720 | 110,740 | 110,740 | 110,745 | 110,720 | 25,316 |
June 26, 2025 | 110,740 | 110,730 | 110,730 | 110,740 | 110,720 | 28,937 |
June 25, 2025 | 110,695 | 110,720 | 110,720 | 110,720 | 110,695 | 59,520 |
June 24, 2025 | 110,690 | 110,700 | 110,700 | 110,705 | 110,690 | 22,320 |
June 23, 2025 | 110,700 | 110,690 | 110,690 | 110,700 | 110,680 | 13,202 |
June 20, 2025 | 110,695 | 110,700 | 110,700 | 110,700 | 110,680 | 15,742 |
June 19, 2025 | 110,685 | 110,685 | 110,685 | 110,690 | 110,670 | 47,991 |
June 18, 2025 | 110,650 | 110,665 | 110,665 | 110,665 | 110,650 | 17,779 |
June 17, 2025 | 110,645 | 110,650 | 110,650 | 110,665 | 110,645 | 23,126 |
June 16, 2025 | 110,645 | 110,650 | 110,650 | 110,650 | 110,635 | 10,056 |