81,400.00
+200(+0.25%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 80,900 | 81,200 | 81,200 | 81,500 | 80,500 | 11,512 |
September 04, 2025 | 80,000 | 81,100 | 81,100 | 81,200 | 79,200 | 15,961 |
September 03, 2025 | 78,600 | 80,400 | 80,400 | 81,100 | 78,600 | 19,210 |
September 02, 2025 | 78,800 | 79,100 | 79,100 | 79,300 | 78,700 | 14,852 |
September 01, 2025 | 80,400 | 78,900 | 78,900 | 80,400 | 78,600 | 24,178 |
August 29, 2025 | 81,400 | 79,900 | 79,900 | 81,700 | 79,900 | 35,917 |
August 28, 2025 | 80,300 | 81,200 | 81,200 | 81,600 | 80,300 | 9,891 |
August 27, 2025 | 80,800 | 80,400 | 80,400 | 81,000 | 80,000 | 16,330 |
August 26, 2025 | 80,800 | 80,800 | 80,800 | 81,600 | 80,600 | 23,357 |
August 25, 2025 | 81,200 | 81,100 | 81,100 | 82,300 | 80,800 | 19,688 |
August 22, 2025 | 80,500 | 81,200 | 81,200 | 82,800 | 80,500 | 16,856 |
August 21, 2025 | 80,100 | 80,800 | 80,800 | 80,900 | 80,000 | 13,563 |
August 20, 2025 | 80,400 | 80,100 | 80,100 | 80,900 | 79,500 | 26,560 |
August 19, 2025 | 82,800 | 80,700 | 80,700 | 82,800 | 80,400 | 32,350 |
August 18, 2025 | 83,200 | 82,200 | 82,200 | 83,300 | 82,100 | 21,080 |
August 14, 2025 | 83,000 | 83,000 | 83,000 | 84,000 | 82,600 | 36,814 |
August 13, 2025 | 82,700 | 82,700 | 82,700 | 83,100 | 82,150 | 21,641 |
August 12, 2025 | 82,400 | 82,100 | 82,100 | 84,000 | 82,000 | 21,190 |
August 11, 2025 | 82,700 | 82,400 | 82,400 | 82,800 | 82,100 | 16,887 |
August 08, 2025 | 82,900 | 82,700 | 82,700 | 83,700 | 82,200 | 23,363 |
August 07, 2025 | 82,700 | 82,000 | 82,000 | 82,700 | 81,700 | 33,123 |
August 06, 2025 | 82,700 | 82,500 | 82,500 | 82,900 | 82,000 | 26,069 |
August 05, 2025 | 82,900 | 83,200 | 83,200 | 83,900 | 82,600 | 28,268 |
August 04, 2025 | 82,100 | 82,400 | 82,400 | 82,800 | 81,800 | 39,921 |
August 01, 2025 | 83,800 | 82,000 | 82,000 | 83,900 | 82,000 | 65,787 |
July 31, 2025 | 85,900 | 84,600 | 84,600 | 85,900 | 84,400 | 57,721 |
July 30, 2025 | 90,200 | 86,400 | 86,400 | 90,400 | 86,300 | 275,510 |
July 29, 2025 | 85,100 | 96,500 | 96,500 | 106,800 | 84,500 | 566,241 |
July 28, 2025 | 86,000 | 83,700 | 83,700 | 86,100 | 83,600 | 27,875 |
July 25, 2025 | 86,000 | 85,200 | 85,200 | 86,700 | 84,200 | 22,516 |
July 24, 2025 | 85,700 | 85,900 | 85,900 | 87,300 | 85,500 | 21,838 |
July 23, 2025 | 85,900 | 85,600 | 85,600 | 86,100 | 84,800 | 18,591 |
July 22, 2025 | 85,400 | 84,900 | 84,900 | 86,600 | 84,000 | 22,314 |
July 21, 2025 | 87,000 | 85,400 | 85,400 | 87,400 | 85,400 | 24,114 |
July 18, 2025 | 86,700 | 87,300 | 87,300 | 87,300 | 85,100 | 45,283 |
July 17, 2025 | 82,900 | 87,300 | 87,300 | 87,500 | 82,400 | 111,257 |
July 16, 2025 | 83,900 | 82,400 | 82,400 | 84,000 | 82,000 | 54,543 |
July 15, 2025 | 83,900 | 84,500 | 84,500 | 84,600 | 83,800 | 20,429 |
July 14, 2025 | 84,200 | 84,200 | 84,200 | 84,900 | 83,800 | 15,509 |
July 11, 2025 | 84,500 | 84,500 | 84,500 | 84,800 | 83,600 | 26,905 |
July 10, 2025 | 84,500 | 84,900 | 84,900 | 85,900 | 84,100 | 38,653 |
July 09, 2025 | 84,600 | 84,400 | 84,400 | 85,600 | 83,900 | 31,230 |
July 08, 2025 | 86,700 | 84,800 | 84,800 | 86,700 | 84,000 | 15,935 |
July 07, 2025 | 86,900 | 85,900 | 85,900 | 86,900 | 85,100 | 7,970 |
July 04, 2025 | 88,000 | 86,300 | 86,300 | 88,000 | 85,700 | 16,505 |
July 03, 2025 | 86,600 | 87,400 | 87,400 | 87,800 | 86,000 | 24,708 |
July 02, 2025 | 83,900 | 86,800 | 86,800 | 86,900 | 83,900 | 46,985 |
July 01, 2025 | 83,000 | 83,900 | 83,900 | 84,500 | 83,000 | 13,849 |
June 30, 2025 | 83,400 | 82,900 | 82,900 | 84,100 | 82,100 | 18,932 |
June 27, 2025 | 83,300 | 82,400 | 82,400 | 83,400 | 81,500 | 27,721 |
June 26, 2025 | 83,300 | 83,400 | 83,400 | 83,800 | 81,400 | 29,009 |
June 25, 2025 | 83,200 | 83,800 | 83,800 | 84,400 | 82,700 | 32,132 |
June 24, 2025 | 82,500 | 82,900 | 82,900 | 83,600 | 82,200 | 28,164 |
June 23, 2025 | 82,500 | 81,700 | 81,700 | 82,500 | 81,400 | 23,641 |
June 20, 2025 | 81,700 | 82,400 | 82,400 | 83,000 | 81,300 | 44,998 |
June 19, 2025 | 82,700 | 81,600 | 81,600 | 82,900 | 81,000 | 31,038 |
June 18, 2025 | 83,400 | 82,600 | 82,600 | 83,800 | 82,200 | 36,073 |
June 17, 2025 | 84,100 | 84,200 | 84,200 | 85,300 | 83,700 | 27,036 |
June 16, 2025 | 86,300 | 84,500 | 84,500 | 86,300 | 83,600 | 27,460 |
June 13, 2025 | 87,900 | 85,500 | 85,500 | 88,200 | 84,600 | 35,848 |