116,045.00
-20(-0.02%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 116,065 | 116,045 | 116,045 | 116,065 | 116,045 | 10,862 |
| September 25, 2025 | 116,075 | 116,065 | 116,065 | 116,075 | 116,055 | 10,267 |
| September 24, 2025 | 116,045 | 116,070 | 116,070 | 116,075 | 116,045 | 13,200 |
| September 23, 2025 | 116,035 | 116,050 | 116,050 | 116,055 | 116,035 | 16,830 |
| September 22, 2025 | 116,035 | 116,040 | 116,040 | 116,045 | 116,025 | 14,182 |
| September 19, 2025 | 116,035 | 116,035 | 116,035 | 116,040 | 116,025 | 16,359 |
| September 18, 2025 | 116,020 | 116,030 | 116,030 | 116,030 | 116,015 | 5,538 |
| September 17, 2025 | 116,005 | 116,000 | 116,000 | 116,010 | 116,000 | 14,010 |
| September 16, 2025 | 115,995 | 116,005 | 116,005 | 116,005 | 115,990 | 8,234 |
| September 15, 2025 | 115,995 | 115,995 | 115,995 | 116,000 | 115,985 | 35,153 |
| September 12, 2025 | 115,985 | 115,990 | 115,990 | 115,990 | 115,980 | 3,021 |
| September 11, 2025 | 115,955 | 115,980 | 115,980 | 115,985 | 115,945 | 23,639 |
| September 10, 2025 | 115,945 | 115,955 | 115,955 | 115,970 | 115,945 | 124,491 |
| September 09, 2025 | 115,940 | 115,955 | 115,955 | 115,960 | 115,940 | 17,909 |
| September 08, 2025 | 115,940 | 115,945 | 115,945 | 115,960 | 115,935 | 9,784 |
| September 05, 2025 | 115,940 | 115,940 | 115,940 | 115,950 | 115,930 | 5,169 |
| September 04, 2025 | 115,930 | 115,935 | 115,935 | 115,940 | 115,930 | 6,197 |
| September 03, 2025 | 115,920 | 115,910 | 115,910 | 115,925 | 115,910 | 7,441 |
| September 02, 2025 | 115,905 | 115,910 | 115,910 | 115,920 | 115,905 | 13,069 |
| September 01, 2025 | 115,900 | 115,900 | 115,900 | 115,910 | 115,900 | 25,760 |
| August 29, 2025 | 115,890 | 115,900 | 115,900 | 115,905 | 115,890 | 10,580 |
| August 28, 2025 | 115,860 | 115,885 | 115,885 | 115,900 | 115,860 | 6,664 |
| August 27, 2025 | 115,870 | 115,875 | 115,875 | 115,875 | 115,860 | 18,071 |
| August 26, 2025 | 115,875 | 115,875 | 115,875 | 115,875 | 115,860 | 16,023 |
| August 25, 2025 | 115,860 | 115,870 | 115,870 | 115,870 | 115,855 | 14,088 |
| August 22, 2025 | 115,845 | 115,860 | 115,860 | 115,860 | 115,845 | 6,213 |
| August 21, 2025 | 115,850 | 115,835 | 115,835 | 115,850 | 115,835 | 5,485 |
| August 20, 2025 | 115,805 | 115,835 | 115,835 | 115,840 | 115,805 | 6,966 |
| August 19, 2025 | 115,805 | 115,805 | 115,805 | 115,820 | 115,805 | 9,377 |
| August 18, 2025 | 115,800 | 115,815 | 115,815 | 115,815 | 115,790 | 10,156 |
| August 14, 2025 | 115,790 | 115,805 | 115,805 | 115,810 | 115,790 | 14,415 |
| August 13, 2025 | 115,780 | 115,780 | 115,780 | 115,790 | 115,780 | 11,116 |
| August 12, 2025 | 115,755 | 115,765 | 115,765 | 115,765 | 115,755 | 9,975 |
| August 11, 2025 | 115,745 | 115,760 | 115,760 | 115,760 | 115,745 | 14,657 |
| August 08, 2025 | 115,745 | 115,755 | 115,755 | 115,755 | 115,745 | 12,919 |
| August 07, 2025 | 115,725 | 115,705 | 115,705 | 115,760 | 115,680 | 1,820 |
| August 06, 2025 | 115,720 | 115,725 | 115,725 | 115,725 | 115,710 | 4,247 |
| August 05, 2025 | 115,705 | 115,710 | 115,710 | 115,725 | 115,705 | 5,099 |
| August 04, 2025 | 116,000 | 115,710 | 115,710 | 116,000 | 115,695 | 12,175 |
| August 01, 2025 | 115,700 | 115,700 | 115,700 | 115,710 | 115,700 | 5,183 |
| July 31, 2025 | 115,675 | 115,685 | 115,685 | 115,700 | 115,675 | 11,668 |
| July 30, 2025 | 115,665 | 115,675 | 115,675 | 115,695 | 115,655 | 47,446 |
| July 29, 2025 | 115,665 | 115,670 | 115,670 | 115,670 | 115,655 | 10,734 |
| July 28, 2025 | 115,635 | 115,650 | 115,650 | 115,650 | 115,635 | 8,783 |
| July 25, 2025 | 115,630 | 115,635 | 115,635 | 115,645 | 115,575 | 5,749 |
| July 24, 2025 | 115,620 | 115,630 | 115,630 | 115,635 | 115,620 | 2,242 |
| July 23, 2025 | 115,615 | 115,615 | 115,615 | 115,615 | 115,605 | 4,643 |
| July 22, 2025 | 115,605 | 115,605 | 115,605 | 115,625 | 115,595 | 11,942 |
| July 21, 2025 | 115,595 | 115,600 | 115,600 | 115,605 | 115,590 | 17,623 |
| July 18, 2025 | 115,600 | 115,595 | 115,595 | 115,600 | 115,585 | 8,809 |
| July 17, 2025 | 115,580 | 115,585 | 115,585 | 115,590 | 115,575 | 8,977 |
| July 16, 2025 | 115,560 | 115,560 | 115,560 | 115,570 | 115,555 | 6,715 |
| July 15, 2025 | 115,560 | 115,560 | 115,560 | 115,565 | 115,550 | 18,166 |
| July 14, 2025 | 115,550 | 115,560 | 115,560 | 115,560 | 115,550 | 6,686 |
| July 11, 2025 | 115,550 | 115,550 | 115,550 | 115,560 | 115,550 | 11,346 |
| July 10, 2025 | 115,515 | 115,550 | 115,550 | 115,550 | 115,515 | 9,864 |
| July 09, 2025 | 115,525 | 115,515 | 115,515 | 115,525 | 115,515 | 3,577 |
| July 08, 2025 | 115,520 | 115,520 | 115,520 | 115,520 | 115,510 | 3,821 |
| July 07, 2025 | 115,510 | 115,505 | 115,505 | 115,510 | 115,495 | 11,059 |
| July 04, 2025 | 115,425 | 115,510 | 115,510 | 115,510 | 115,425 | 4,132 |