82,380.00
+725(+0.89%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 82,250 | 82,380 | 82,380 | 82,685 | 82,250 | 304 |
September 26, 2025 | 82,260 | 81,655 | 81,655 | 82,260 | 81,610 | 286 |
September 25, 2025 | 81,885 | 82,260 | 82,260 | 82,350 | 81,885 | 231 |
September 24, 2025 | 83,100 | 82,730 | 82,730 | 83,100 | 82,655 | 555 |
September 23, 2025 | 82,335 | 82,120 | 82,120 | 82,335 | 82,120 | 108 |
September 22, 2025 | 82,245 | 82,335 | 82,335 | 82,400 | 82,050 | 997 |
September 19, 2025 | 82,900 | 82,725 | 82,725 | 82,900 | 82,455 | 371 |
September 18, 2025 | 83,125 | 82,900 | 82,900 | 83,125 | 82,870 | 96 |
September 17, 2025 | 82,230 | 82,835 | 82,835 | 82,835 | 82,120 | 936 |
September 16, 2025 | 82,870 | 82,880 | 82,880 | 83,340 | 82,645 | 399 |
September 15, 2025 | 83,400 | 82,885 | 82,885 | 83,400 | 82,835 | 504 |
September 12, 2025 | 83,885 | 83,270 | 83,270 | 83,895 | 83,265 | 165 |
September 11, 2025 | 82,270 | 82,585 | 82,585 | 82,585 | 82,005 | 127 |
September 10, 2025 | 82,795 | 82,270 | 82,270 | 82,835 | 82,215 | 361 |
September 09, 2025 | 82,845 | 82,860 | 82,860 | 82,870 | 82,240 | 76 |
September 08, 2025 | 83,365 | 83,370 | 83,370 | 83,445 | 82,740 | 562 |
September 05, 2025 | 82,935 | 82,590 | 82,590 | 82,935 | 82,135 | 72 |
September 04, 2025 | 81,780 | 81,500 | 81,500 | 81,780 | 81,500 | 35 |
September 03, 2025 | 82,135 | 81,800 | 81,800 | 82,135 | 81,340 | 156 |
September 02, 2025 | 83,170 | 82,700 | 82,700 | 83,360 | 82,665 | 163 |
September 01, 2025 | 82,825 | 83,210 | 83,210 | 83,240 | 82,825 | 84 |
August 29, 2025 | 82,835 | 82,450 | 82,450 | 82,835 | 82,450 | 71 |
August 28, 2025 | 82,300 | 82,425 | 82,425 | 82,900 | 82,300 | 218 |
August 27, 2025 | 83,000 | 82,500 | 82,500 | 83,000 | 82,405 | 91 |
August 26, 2025 | 83,025 | 83,010 | 83,010 | 83,030 | 83,000 | 31 |
August 25, 2025 | 83,070 | 83,030 | 83,030 | 84,000 | 82,965 | 264 |
August 22, 2025 | 82,405 | 82,240 | 82,240 | 82,405 | 81,720 | 51 |
August 21, 2025 | 82,520 | 82,425 | 82,425 | 82,520 | 81,940 | 393 |
August 20, 2025 | 82,265 | 81,480 | 81,480 | 82,265 | 81,420 | 1,727 |
August 19, 2025 | 81,145 | 80,355 | 80,355 | 81,145 | 80,355 | 431 |
August 18, 2025 | 81,185 | 81,150 | 81,150 | 81,805 | 81,150 | 293 |
August 14, 2025 | 81,175 | 81,185 | 81,185 | 81,770 | 81,175 | 53 |
August 13, 2025 | 81,175 | 81,110 | 81,110 | 81,175 | 81,110 | 9 |
August 12, 2025 | 80,750 | 80,805 | 80,805 | 80,835 | 80,750 | 216 |
August 11, 2025 | 80,815 | 81,430 | 81,430 | 81,470 | 80,815 | 43 |
August 08, 2025 | 81,570 | 82,195 | 82,195 | 82,310 | 81,570 | 60 |
August 07, 2025 | 81,435 | 81,365 | 81,365 | 82,025 | 81,345 | 101 |
August 06, 2025 | 81,765 | 82,345 | 82,345 | 82,345 | 81,765 | 285 |
August 05, 2025 | 82,295 | 81,765 | 81,765 | 82,295 | 81,765 | 31 |
August 04, 2025 | 81,200 | 81,125 | 81,125 | 81,515 | 80,970 | 266 |
August 01, 2025 | 81,355 | 81,200 | 81,200 | 81,455 | 81,200 | 212 |
July 31, 2025 | 82,810 | 83,630 | 83,630 | 83,675 | 82,775 | 494 |
July 30, 2025 | 83,490 | 83,770 | 83,770 | 83,785 | 83,490 | 105 |
July 29, 2025 | 82,645 | 82,675 | 82,675 | 82,690 | 82,405 | 25 |
July 28, 2025 | 84,015 | 84,135 | 84,135 | 84,270 | 83,985 | 242 |
July 25, 2025 | 84,115 | 83,910 | 83,910 | 84,190 | 83,890 | 168 |
July 24, 2025 | 84,175 | 84,190 | 84,190 | 84,345 | 84,040 | 1,047 |
July 23, 2025 | 83,955 | 84,175 | 84,175 | 84,200 | 83,955 | 883 |
July 22, 2025 | 82,890 | 82,400 | 82,400 | 82,890 | 82,400 | 63 |
July 21, 2025 | 82,340 | 82,345 | 82,345 | 82,720 | 82,340 | 172 |
July 18, 2025 | 82,340 | 82,340 | 82,340 | 82,640 | 82,340 | 94 |
July 17, 2025 | 81,935 | 82,280 | 82,280 | 82,280 | 81,935 | 19 |
July 16, 2025 | 81,635 | 81,300 | 81,300 | 81,635 | 81,100 | 93 |
July 15, 2025 | 82,305 | 82,610 | 82,610 | 82,610 | 82,290 | 62 |
July 14, 2025 | 81,590 | 81,520 | 81,520 | 82,150 | 81,475 | 369 |
July 11, 2025 | 81,935 | 81,590 | 81,590 | 81,935 | 81,470 | 245 |
July 10, 2025 | 81,600 | 81,425 | 81,425 | 81,600 | 81,420 | 18 |
July 09, 2025 | 81,575 | 81,600 | 81,600 | 81,960 | 81,575 | 58 |
July 08, 2025 | 81,400 | 81,575 | 81,575 | 82,000 | 81,400 | 103 |
July 07, 2025 | 81,850 | 82,200 | 82,200 | 82,540 | 81,850 | 62 |